OCMGX - OCM Gold Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20198.668.668.668.668.66-
Sep 19, 20198.548.548.548.548.54-
Sep 18, 20198.438.438.438.438.43-
Sep 17, 20198.568.568.568.568.56-
Sep 16, 20198.408.408.408.408.40-
Sep 13, 20198.398.398.398.398.39-
Sep 12, 20198.568.568.568.568.56-
Sep 11, 20198.648.648.648.648.64-
Sep 10, 20198.598.598.598.598.59-
Sep 09, 20198.688.688.688.688.68-
Sep 06, 20198.918.918.918.918.91-
Sep 05, 20199.119.119.119.119.11-
Sep 04, 20199.559.559.559.559.55-
Sep 03, 20199.449.449.449.449.44-
Aug 30, 20199.349.349.349.349.34-
Aug 29, 20199.329.329.329.329.32-
Aug 28, 20199.589.589.589.589.58-
Aug 27, 20199.589.589.589.589.58-
Aug 26, 20199.379.379.379.379.37-
Aug 23, 20199.329.329.329.329.32-
Aug 22, 20198.998.998.998.998.99-
Aug 21, 20199.049.049.049.049.04-
Aug 20, 20199.009.009.009.009.00-
Aug 19, 20198.728.728.728.728.72-
Aug 16, 20198.888.888.888.888.88-
Aug 15, 20199.009.009.009.009.00-
Aug 14, 20198.888.888.888.888.88-
Aug 13, 20198.938.938.938.938.93-
Aug 12, 20199.159.159.159.159.15-
Aug 09, 20199.129.129.129.129.12-
Aug 08, 20199.229.229.229.229.22-
Aug 07, 20199.109.109.109.109.10-
Aug 06, 20198.968.968.968.968.96-
Aug 05, 20198.788.788.788.788.78-
Aug 02, 20198.648.648.648.648.64-
Aug 01, 20198.548.548.548.548.54-
Jul 31, 20198.208.208.208.208.20-
Jul 30, 20198.528.528.528.528.52-
Jul 29, 20198.468.468.468.468.46-
Jul 26, 20198.378.378.378.378.37-
Jul 25, 20198.428.428.428.428.42-
Jul 24, 20198.528.528.528.528.52-
Jul 23, 20198.398.398.398.398.39-
Jul 22, 20198.478.478.478.478.47-
Jul 19, 20198.418.418.418.418.41-
Jul 18, 20198.398.398.398.398.39-
Jul 17, 20198.158.158.158.158.15-
Jul 16, 20197.837.837.837.837.83-
Jul 15, 20197.877.877.877.877.87-
Jul 12, 20197.867.867.867.867.86-
Jul 11, 20197.817.817.817.817.81-
Jul 10, 20197.897.897.897.897.89-
Jul 09, 20197.727.727.727.727.72-
Jul 08, 20197.677.677.677.677.67-
Jul 05, 20197.677.677.677.677.67-
Jul 03, 20197.717.717.717.717.71-
Jul 02, 20197.657.657.657.657.65-
Jul 01, 20197.527.527.527.527.52-
Jun 28, 20197.667.667.667.667.66-
Jun 27, 20197.607.607.607.607.60-
Jun 26, 20197.577.577.577.577.57-
Jun 25, 20197.597.597.597.597.59-
Jun 24, 20197.727.727.727.727.72-
Jun 21, 20197.537.537.537.537.53-
Jun 20, 20197.437.437.437.437.43-
Jun 19, 20197.167.167.167.167.16-
Jun 18, 20197.137.137.137.137.13-
Jun 17, 20197.027.027.027.027.02-
Jun 14, 20196.886.886.886.886.88-
Jun 13, 20196.866.866.866.866.86-
Jun 12, 20196.736.736.736.736.73-
Jun 11, 20196.646.646.646.646.64-
Jun 10, 20196.656.656.656.656.65-
Jun 07, 20196.776.776.776.776.77-
Jun 06, 20196.766.766.766.766.76-
Jun 05, 20196.696.696.696.696.69-
Jun 04, 20196.716.716.716.716.71-
Jun 03, 20196.676.676.676.676.67-
May 31, 20196.366.366.366.366.36-
May 30, 20196.106.106.106.106.10-
May 29, 20196.016.016.016.016.01-
May 28, 20196.026.026.026.026.02-
May 24, 20196.076.076.076.076.07-
May 23, 20196.066.066.066.066.06-
May 22, 20196.026.026.026.026.02-
May 21, 20196.126.126.126.126.12-
May 20, 20196.166.166.166.166.16-
May 17, 20196.146.146.146.146.14-
May 16, 20196.106.106.106.106.10-
May 15, 20196.166.166.166.166.16-
May 14, 20196.146.146.146.146.14-
May 13, 20196.206.206.206.206.20-
May 10, 20196.026.026.026.026.02-
May 09, 20196.046.046.046.046.04-
May 08, 20196.036.036.036.036.03-
May 07, 20196.146.146.146.146.14-
May 06, 20196.006.006.006.006.00-
May 03, 20196.046.046.046.046.04-
May 02, 20196.006.006.006.006.00-
May 01, 20196.116.116.116.116.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...