OGLDF - Otis Gold Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.06190.07220.06500.07220.072223,700
Dec 12, 20190.06000.06000.06000.06000.06006,000
Dec 11, 20190.06000.06000.06000.06000.06007,000
Dec 10, 20190.05000.05000.05000.05000.0500-
Dec 09, 20190.05000.06000.05000.05000.050030,400
Dec 06, 20190.05000.05000.05000.05000.05006,000
Dec 05, 20190.08000.08000.06000.06000.060053,300
Dec 04, 20190.07000.07000.07000.07000.0700-
Dec 03, 20190.06000.07000.06000.07000.070034,000
Dec 02, 20190.07000.07000.06000.07000.070015,700
Nov 29, 20190.05000.07000.05000.07000.070028,500
Nov 27, 20190.07000.07000.07000.07000.07003,000
Nov 26, 20190.07000.07000.07000.07000.070014,000
Nov 25, 20190.07000.07000.07000.07000.070011,000
Nov 22, 20190.07000.07000.07000.07000.07001,000
Nov 21, 20190.07000.07000.07000.07000.07002,600
Nov 20, 20190.08000.08000.08000.08000.0800-
Nov 19, 20190.08000.08000.08000.08000.08002,000
Nov 18, 20190.08000.08000.07000.07000.070040,700
Nov 15, 20190.07000.07000.07000.07000.07007,000
Nov 14, 20190.07000.07000.07000.07000.07001,800
Nov 13, 20190.07000.08000.07000.08000.080060,000
Nov 12, 20190.08000.08000.08000.08000.08006,500
Nov 11, 20190.08000.08000.08000.08000.0800-
Nov 08, 20190.08000.08000.08000.08000.08006,000
Nov 07, 20190.08000.08000.08000.08000.080028,100
Nov 06, 20190.08000.08000.08000.08000.08001,500
Nov 05, 20190.08000.08000.08000.08000.0800-
Nov 04, 20190.08000.08000.08000.08000.0800-
Nov 01, 20190.08000.08000.08000.08000.0800-
Oct 31, 20190.09000.09000.08000.08000.080015,100
Oct 30, 20190.09000.09000.08000.08000.08008,500
Oct 29, 20190.09000.09000.09000.09000.0900-
Oct 28, 20190.09000.09000.09000.09000.0900-
Oct 25, 20190.08000.09000.08000.09000.090049,600
Oct 24, 20190.09000.09000.08000.08000.080031,900
Oct 23, 20190.07000.09000.07000.07000.070010,100
Oct 22, 20190.08000.09000.07000.07000.07005,300
Oct 21, 20190.08000.08000.07000.07000.070023,000
Oct 18, 20190.08000.08000.08000.08000.08001,400
Oct 17, 20190.07000.07000.07000.07000.070011,000
Oct 16, 20190.07000.07000.07000.07000.070015,000
Oct 15, 20190.07000.07000.07000.07000.07003,000
Oct 14, 20190.07000.07000.07000.07000.0700-
Oct 11, 20190.07000.07000.07000.07000.0700-
Oct 10, 20190.07000.07000.07000.07000.070013,500
Oct 09, 20190.08000.08000.08000.08000.08001,100
Oct 08, 20190.08000.08000.07000.08000.080010,500
Oct 07, 20190.07000.07000.07000.07000.0700-
Oct 04, 20190.07000.08000.07000.07000.070039,000
Oct 03, 20190.07000.07000.07000.07000.07003,000
Oct 02, 20190.08000.08000.08000.08000.080019,000
Oct 01, 20190.07000.07000.07000.07000.07005,000
Sep 30, 20190.08000.08000.06000.06000.060015,600
Sep 27, 20190.08000.08000.08000.08000.0800200
Sep 26, 20190.07000.08000.07000.08000.08004,000
Sep 25, 20190.06000.08000.06000.07000.070014,300
Sep 24, 20190.08000.08000.08000.08000.0800-
Sep 23, 20190.08000.08000.07000.08000.080031,700
Sep 20, 20190.08000.08000.08000.08000.080052,300
Sep 19, 20190.07000.08000.07000.08000.080021,000
Sep 18, 20190.08000.08000.07000.07000.070031,000
Sep 17, 20190.08000.08000.08000.08000.080016,100
Sep 16, 20190.08000.08000.08000.08000.080033,200
Sep 13, 20190.09000.09000.08000.08000.080017,000
Sep 12, 20190.08000.08000.07000.08000.080030,200
Sep 11, 20190.08000.08000.07000.08000.080023,000
Sep 10, 20190.08000.08000.08000.08000.0800-
Sep 09, 20190.08000.08000.08000.08000.0800-
Sep 06, 20190.07000.08000.07000.08000.08008,800
Sep 05, 20190.08000.08000.08000.08000.0800-
Sep 04, 20190.08000.08000.08000.08000.0800-
Sep 03, 20190.07000.08000.07000.08000.080011,500
Aug 30, 20190.08000.08000.07000.07000.07002,500
Aug 29, 20190.07000.07000.07000.07000.07001,000
Aug 28, 20190.07000.07000.07000.07000.0700-
Aug 27, 20190.07000.07000.07000.07000.07001,000
Aug 26, 20190.07000.07000.07000.07000.070010,000
Aug 23, 20190.07000.07000.07000.07000.070038,300
Aug 22, 20190.07000.07000.07000.07000.07009,000
Aug 21, 20190.07000.07000.07000.07000.070055,500
Aug 20, 20190.06000.06000.06000.06000.06009,000
Aug 19, 20190.07000.07000.06000.06000.06005,000
Aug 16, 20190.07000.07000.07000.07000.0700-
Aug 15, 20190.07000.07000.07000.07000.070015,500
Aug 14, 20190.07000.07000.07000.07000.07002,900
Aug 13, 20190.07000.07000.07000.07000.070012,000
Aug 12, 20190.07000.07000.07000.07000.070030,000
Aug 09, 20190.07000.07000.06000.07000.070061,700
Aug 08, 20190.07000.07000.07000.07000.0700163,000
Aug 07, 20190.07000.08000.07000.08000.0800123,000
Aug 06, 20190.07000.07000.07000.07000.070011,000
Aug 05, 20190.07000.08000.07000.08000.080044,000
Aug 02, 20190.07000.07000.07000.07000.070030,000
Aug 01, 20190.08000.08000.07000.07000.070054,000
Jul 31, 20190.07000.08000.07000.07000.0700105,000
Jul 30, 20190.08000.08000.07000.07000.070054,000
Jul 29, 20190.08000.08000.07000.07000.07007,800
Jul 26, 20190.09000.09000.07000.07000.070055,100
Jul 25, 20190.07000.08000.07000.08000.080014,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...