Canada markets close in 6 hours 7 minutes

O2Gold Inc. (6210.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.03100.0000 (0.00%)
As of 08:12AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20210.03100.03100.03100.03100.031020,000
Dec. 03, 20210.03100.03100.03100.03100.0310-
Dec. 02, 20210.03100.03100.03100.03100.0310-
Dec. 01, 20210.03550.03550.03550.03550.0355-
Nov. 30, 20210.03800.03800.03800.03800.0380-
Nov. 29, 20210.04200.04200.04200.04200.0420-
Nov. 26, 20210.04200.04200.04200.04200.0420-
Nov. 25, 20210.05300.05300.05300.05300.0530-
Nov. 24, 20210.04350.04350.04350.04350.0435-
Nov. 23, 20210.03950.03950.03950.03950.0395-
Nov. 22, 20210.03900.03900.03900.03900.0390-
Nov. 19, 20210.03250.03250.03250.03250.0325-
Nov. 18, 20210.03900.03900.03900.03900.0390-
Nov. 17, 20210.03900.03900.03900.03900.0390-
Nov. 16, 20210.04200.04200.04200.04200.0420-
Nov. 15, 20210.04200.04200.04200.04200.0420-
Nov. 12, 20210.04900.04900.04900.04900.0490-
Nov. 11, 20210.04900.04900.04900.04900.0490-
Nov. 10, 20210.04950.04950.04950.04950.0495-
Nov. 09, 20210.06200.06200.06200.06200.0620-
Nov. 08, 20210.06250.06250.06250.06250.0625-
Nov. 05, 20210.06350.06350.06350.06350.0635-
Nov. 04, 20210.07800.07800.07800.07800.078020,000
Nov. 03, 20210.07800.07800.07800.07800.0780-
Nov. 02, 20210.08350.08350.08350.08350.0835-
Nov. 01, 20210.08250.08250.08250.08250.0825-
Oct. 29, 20210.07750.07750.07750.07750.0775-
Oct. 28, 20210.08800.08800.08800.08800.0880-
Oct. 27, 20210.11300.12500.11300.12500.125010,000
Oct. 26, 20210.11500.11500.11500.11500.1150-
Oct. 25, 20210.11500.11500.11500.11500.1150-
Oct. 22, 20210.11500.11500.11500.11500.1150-
Oct. 21, 20210.11800.11800.11800.11800.1180-
Oct. 20, 20210.11800.11800.11800.11800.1180-
Oct. 19, 20210.11800.11800.11800.11800.1180-
Oct. 18, 20210.12500.12500.12500.12500.1250-
Oct. 15, 20210.11900.12200.11900.12200.122032
Oct. 14, 20210.12200.12200.12200.12200.1220-
Oct. 13, 20210.12500.12500.12500.12500.1250-
Oct. 12, 20210.12500.12500.12500.12500.1250-
Oct. 11, 20210.12500.12500.12500.12500.1250-
Oct. 08, 20210.13100.13100.13100.13100.1310-
Oct. 07, 20210.12700.12700.12700.12700.1270-
Oct. 06, 20210.12700.12700.12700.12700.1270-
Oct. 05, 20210.14000.14000.14000.14000.1400-
Oct. 04, 20210.15000.15100.15000.15100.151019,083
Oct. 01, 20210.14300.14600.14300.14600.146020,000
Sep. 30, 20210.15200.15200.15200.15200.1520-
Sep. 29, 20210.15500.15500.15500.15500.1550-
Sep. 28, 20210.16600.16600.16600.16600.1660-
Sep. 27, 20210.16900.16900.16900.16900.1690-
Sep. 24, 20210.15200.15400.15200.15400.154010,869
Sep. 23, 20210.15400.15400.15400.15400.1540-
Sep. 22, 20210.14900.15900.14900.15000.1500201,200
Sep. 21, 20210.13300.13700.13300.13700.137045,400
Sep. 20, 20210.11600.11600.11600.11600.1160-
Sep. 17, 20210.11700.11700.11700.11700.1170-
Sep. 16, 20210.12700.12800.12700.12800.1280391
Sep. 15, 20210.12600.12600.12600.12600.1260-
Sep. 14, 20210.11600.11600.11600.11600.116010,000
Sep. 13, 20210.14000.14000.14000.14000.1400-
Sep. 10, 20210.14000.14000.14000.14000.1400-
Sep. 09, 20210.13600.13600.13600.13600.1360-
Sep. 08, 20210.13300.13300.13300.13300.1330-
Sep. 07, 20210.14100.14100.13850.13850.138510,000
Sep. 06, 20210.14100.14100.14100.14100.1410-
Sep. 03, 20210.14100.14100.14100.14100.1410-
Sep. 02, 20210.13700.13700.13700.13700.1370-
Sep. 01, 20210.14400.14400.14400.14400.1440-
Aug. 31, 20210.14150.14400.14150.14400.144010,000
Aug. 30, 20210.14100.14600.14100.14600.146014,439
Aug. 27, 20210.13100.13100.13100.13100.1310-
Aug. 26, 20210.13400.13400.13400.13400.1340-
Aug. 25, 20210.14500.14500.14500.14500.1450652
Aug. 24, 20210.15100.15100.15100.15100.1510-
Aug. 23, 20210.15000.15000.15000.15000.1500-
Aug. 20, 20210.14900.14900.14900.14900.1490-
Aug. 19, 20210.16100.16100.16100.16100.1610-
Aug. 18, 20210.14200.14200.14200.14200.14209,108
Aug. 17, 20210.15500.15500.13500.15200.1520107,923
Aug. 16, 20210.15500.15500.15500.15500.1550-
Aug. 13, 20210.14300.14300.14300.14300.1430260
Aug. 12, 20210.14300.14300.14300.14300.1430-
Aug. 11, 20210.14300.14300.14300.14300.1430-
Aug. 10, 20210.14200.14200.14200.14200.14203,478
Aug. 09, 20210.14200.14200.14200.14200.1420-
Aug. 06, 20210.13550.13550.13550.13550.1355-
Aug. 05, 20210.13800.13800.13800.13800.1380-
Aug. 04, 20210.14800.14800.14800.14800.1480-
Aug. 03, 20210.14100.14100.14100.14100.1410-
Aug. 02, 20210.14200.14200.14200.14200.1420-
Jul. 30, 20210.15500.15500.15500.15500.1550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.