Canada markets open in 8 hours 27 minutes

O2Gold Inc. (OTGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0100-0.0050 (-33.33%)
At close: 12:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.01500.01500.01000.01000.0100940,001
May 13, 20220.01500.01500.01500.01500.015045,500
May 12, 20220.01500.01500.01500.01500.015015,500
May 11, 20220.01500.01500.01500.01500.015071,000
May 10, 20220.01500.01500.01500.01500.0150130,039
May 09, 20220.01500.01500.01500.01500.015043,180
May 06, 20220.01500.02000.01500.02000.020054,150
May 05, 20220.02500.02500.01500.01500.0150625,100
May 04, 20220.03500.03500.02500.02500.0250597,745
May 03, 20220.03000.03000.03000.03000.030060,006
May 02, 20220.03500.03500.03000.03000.030012,200
Apr 29, 20220.03000.03000.03000.03000.0300-
Apr 28, 20220.03000.03000.03000.03000.0300-
Apr 27, 20220.03000.03000.03000.03000.030025,000
Apr 26, 20220.03500.03500.03000.03500.0350299,000
Apr 25, 20220.03500.03500.03500.03500.0350200,410
Apr 22, 20220.04000.04000.04000.04000.040084,000
Apr 21, 20220.04000.04000.04000.04000.0400-
Apr 20, 20220.04000.04000.04000.04000.04008,001
Apr 19, 20220.04000.04000.04000.04000.04001,031
Apr 18, 20220.04000.04000.04000.04000.0400-
Apr 14, 20220.04000.04000.04000.04000.040040,777
Apr 13, 20220.04000.04000.04000.04000.040019,000
Apr 12, 20220.04000.04000.04000.04000.0400122,000
Apr 11, 20220.04500.04500.04000.04000.040099,377
Apr 08, 20220.03000.04000.03000.04000.04001,870,100
Apr 07, 20220.03000.03000.02500.02500.025057,000
Apr 06, 20220.03000.03000.02500.02500.0250960,070
Apr 05, 20220.03000.03000.03000.03000.0300300,101
Apr 04, 20220.03000.03000.03000.03000.0300254,719
Apr 01, 20220.03500.03500.03500.03500.03502,063
Mar 31, 20220.03500.03500.03000.03000.03005,500
Mar 30, 20220.03000.03500.03000.03500.035034,434
Mar 29, 20220.03000.03000.02500.03000.0300337,155
Mar 28, 20220.03500.03500.03500.03500.0350233,060
Mar 25, 20220.04000.04000.03500.03500.0350507,000
Mar 24, 20220.04000.04000.03500.04000.0400233,853
Mar 23, 20220.04000.04000.04000.04000.040010,750
Mar 22, 20220.04000.04000.04000.04000.04009,000
Mar 21, 20220.04000.04000.04000.04000.040081,001
Mar 18, 20220.04000.04000.04000.04000.04006,872
Mar 17, 20220.03500.04000.03500.04000.0400178,000
Mar 16, 20220.04000.04000.04000.04000.040010,000
Mar 15, 20220.03500.04000.03500.04000.040047,000
Mar 14, 20220.03500.03500.03500.03500.0350-
Mar 11, 20220.04000.04000.03500.03500.0350300,754
Mar 10, 20220.04000.04000.04000.04000.040032,000
Mar 09, 20220.04000.04000.04000.04000.040012,015
Mar 08, 20220.04500.04500.04000.04000.040066,971
Mar 07, 20220.04000.04000.04000.04000.040021,021
Mar 04, 20220.04000.04000.04000.04000.040012,498
Mar 03, 20220.04000.04000.03500.04000.040012,032
Mar 02, 20220.04500.04500.04000.04000.0400194,129
Mar 01, 20220.04000.04000.04000.04000.0400-
Feb 28, 20220.04000.04000.04000.04000.0400-
Feb 25, 20220.04500.04500.04000.04000.040048,000
Feb 24, 20220.04500.04500.04500.04500.0450-
Feb 23, 20220.04500.04500.04500.04500.0450-
Feb 22, 20220.04500.04500.04500.04500.04503,185
Feb 18, 20220.04500.04500.04500.04500.045074,000
Feb 17, 20220.05000.05000.04500.04500.0450260,484
Feb 16, 20220.05000.05000.05000.05000.050048,800
Feb 15, 20220.05000.05000.05000.05000.050048,069
Feb 14, 20220.05000.05500.05000.05500.055016,010
Feb 11, 20220.05500.05500.05500.05500.05505,405
Feb 10, 20220.05500.05500.05500.05500.055040,030
Feb 09, 20220.05000.05000.04500.04500.045074,214
Feb 08, 20220.05000.05000.04500.04500.0450104,652
Feb 07, 20220.05000.05000.05000.05000.050041,007
Feb 04, 20220.05000.05000.05000.05000.050034,000
Feb 03, 20220.05000.05000.05000.05000.05002,000
Feb 02, 20220.05000.05000.05000.05000.050016,000
Feb 01, 20220.05000.05000.04500.05000.050021,373
Jan 31, 20220.05000.05000.05000.05000.0500-
Jan 28, 20220.05000.05000.05000.05000.0500-
Jan 27, 20220.05000.05000.05000.05000.050043,001
Jan 26, 20220.04500.04500.04500.04500.0450-
Jan 25, 20220.05000.05000.04500.04500.04503,200
Jan 24, 20220.05000.05000.04500.04500.0450474,900
Jan 21, 20220.05500.06000.05000.05000.0500614,619
Jan 20, 20220.05000.05000.05000.05000.0500-
Jan 19, 20220.05500.05500.05000.05000.05006,039
Jan 18, 20220.06000.06000.05500.05500.055029,200
Jan 17, 20220.06000.06000.06000.06000.060015,052
Jan 14, 20220.06000.06000.06000.06000.06004,571
Jan 13, 20220.06000.06500.06000.06000.0600144,500
Jan 12, 20220.05000.05500.05000.05500.0550101,120
Jan 11, 20220.05000.05000.04500.05000.050053,056
Jan 10, 20220.05000.05000.05000.05000.050014,221
Jan 07, 20220.05000.05000.05000.05000.0500-
Jan 06, 20220.05000.05000.05000.05000.050012,515
Jan 05, 20220.05000.05000.05000.05000.050032,200
Jan 04, 20220.05000.05000.05000.05000.0500-
Dec 31, 20210.05500.05500.05000.05000.05002,000
Dec 30, 20210.05000.05000.05000.05000.0500-
Dec 29, 20210.05000.05000.04500.05000.0500138,756
Dec 24, 20210.05500.05500.05000.05000.050028,100
Dec 23, 20210.05000.05000.05000.05000.050011,358
Dec 22, 20210.05000.05000.05000.05000.0500236,651
Dec 21, 20210.05500.05500.05500.05500.055023,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...