Canada Markets closed

O2Gold Inc. (OTGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 12:24PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.11500.11500.11500.11500.115010,050
Oct 04, 20220.11000.11000.10500.11000.1100101,000
Oct 03, 20220.08500.08500.08500.08500.0850-
Sept 30, 20220.08500.08500.08500.08500.0850-
Sept 29, 20220.08500.08500.08500.08500.0850-
Sept 28, 20220.09500.09500.08500.08500.085064,000
Sept 27, 20220.09000.09500.08000.09500.0950489,686
Sept 26, 20220.10000.12000.09000.09000.09006,002
Sept 23, 20220.09500.13000.09500.10500.105040,410
Sept 22, 20220.09000.09000.09000.09000.0900-
Sept 21, 20220.09000.09000.09000.09000.090016,002
Sept 20, 20220.12000.12000.08500.08500.085085,500
Sept 19, 20220.10000.10000.10000.10000.10001,000
Sept 16, 20220.10000.10000.10000.10000.1000-
Sept 15, 20220.10000.10000.10000.10000.1000-
Sept 14, 20220.06500.11000.06500.10000.1000173,105
Sept 13, 20220.07000.07000.06000.06000.060081,000
Sept 12, 20220.05000.05000.05000.05000.050044,800
Sept 09, 20220.05000.05000.05000.05000.050010,200
Sept 08, 20220.10000.10000.10000.10000.1000-
Sept 07, 20220.10000.10000.10000.10000.1000-
Sept 06, 20220.10000.10000.10000.10000.1000-
Sept 02, 20220.10000.10000.10000.10000.1000-
Sept 01, 20220.10000.10000.10000.10000.10002,000
Aug 31, 20220.05000.05000.05000.05000.050031,300
Aug 30, 20220.05000.05000.05000.05000.050019,700
Aug 29, 20220.10000.10000.05000.10000.100051,000
Aug 26, 20220.10000.10000.10000.10000.10002,000
Aug 25, 20220.10000.10000.05000.05000.0500344,500
Aug 24, 20220.05000.10000.05000.05000.0500244,600
Aug 23, 20220.10000.10000.10000.10000.1000100
Aug 22, 20220.10000.10000.10000.10000.1000-
Aug 19, 20220.10000.10000.10000.10000.1000-
Aug 18, 20220.10000.10000.10000.10000.1000500
Aug 17, 20220.10000.10000.10000.10000.10001,300
Aug 16, 20220.10000.10000.10000.10000.1000908
Aug 15, 20220.10000.10000.10000.10000.10001,020
Aug 12, 20220.10000.10000.10000.10000.10001,200
Aug 11, 20220.10000.10000.10000.10000.1000-
Aug 10, 20220.10000.10000.10000.10000.1000-
Aug 09, 20220.10000.10000.10000.10000.1000-
Aug 08, 20220.10000.10000.10000.10000.10003,200
Aug 05, 20220.10000.10000.10000.10000.1000-
Aug 04, 20220.10000.10000.10000.10000.1000100
Aug 03, 20220.10000.10000.10000.10000.1000-
Aug 02, 20220.10000.10000.10000.10000.1000-
Jul 29, 20220.10000.10000.10000.10000.1000-
Jul 28, 20220.10000.10000.10000.10000.1000-
Jul 27, 20220.10000.10000.10000.10000.10003,600
Jul 26, 20220.10000.10000.10000.10000.100014,500
Jul 25, 20220.10000.10000.10000.10000.100089,800
Jul 22, 20220.10000.10000.10000.10000.100015,000
Jul 21, 20220.10000.10000.10000.10000.100020,400
Jul 20, 20220.10000.10000.10000.10000.1000-
Jul 19, 20220.10000.10000.10000.10000.1000-
Jul 18, 20220.10000.10000.10000.10000.1000130
Jul 15, 20220.10000.10000.10000.10000.1000-
Jul 14, 20220.10000.10000.10000.10000.10007,700
Jul 13, 20220.15000.15000.15000.15000.1500-
Jul 12, 20220.10000.15000.10000.15000.150025,100
Jul 11, 20220.15000.15000.15000.15000.15001,500
Jul 08, 20220.15000.15000.15000.15000.1500-
Jul 07, 20220.15000.15000.15000.15000.15005,120
Jul 06, 20220.20000.20000.20000.20000.2000100
Jul 05, 20220.15000.15000.15000.15000.15002,500
Jul 04, 20220.15000.15000.15000.15000.15001,500
Jun 30, 20220.15000.15000.15000.15000.1500100
Jun 29, 20220.15000.15000.10000.15000.150010,900
Jun 28, 20220.15000.15000.15000.15000.1500-
Jun 27, 20220.15000.15000.15000.15000.1500-
Jun 24, 20220.15000.15000.15000.15000.15001,300
Jun 23, 20220.15000.15000.15000.15000.15006,135
Jun 22, 20220.20000.20000.15000.15000.1500129,610
Jun 21, 20220.20000.20000.20000.20000.2000212
Jun 20, 20220.20000.20000.20000.20000.20004,900
Jun 17, 20220.20000.25000.20000.25000.250010,800
Jun 16, 20220.30000.30000.30000.30000.3000300
Jun 15, 20220.30000.30000.30000.30000.3000100
Jun 14, 20220.30000.30000.30000.30000.30001,100
Jun 13, 20220.30000.30000.30000.30000.30003,300
Jun 10, 20220.25000.25000.25000.25000.25009,690
Jun 09, 20220.25000.25000.25000.25000.25001,200
Jun 08, 20220.25000.25000.20000.20000.20002,400
Jun 07, 20220.20000.20000.20000.20000.2000116
Jun 06, 20220.20000.20000.20000.20000.2000-
Jun 03, 20220.20000.20000.20000.20000.2000-
Jun 02, 20220.20000.20000.20000.20000.2000-
Jun 01, 20220.20000.30000.20000.20000.200033,400
May 31, 20220.20000.20000.20000.20000.2000-
May 30, 20220.20000.20000.20000.20000.2000200
May 27, 20220.20000.20000.20000.20000.2000-
May 26, 20220.20000.20000.20000.20000.2000150
May 25, 20220.20000.20000.20000.20000.200018,500
May 24, 20220.20000.20000.20000.20000.20005,100
May 20, 20220.20000.20000.20000.20000.2000-
May 19, 20220.20000.20000.20000.20000.2000-
May 18, 20220.20000.20000.15000.20000.200053,500
May 17, 20220.15000.20000.15000.20000.200060,927
May 16, 20220.15000.15000.10000.10000.100094,000
May 13, 20220.15000.15000.15000.15000.15004,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...