Nasdaq - Delayed Quote USD

OCM Gold Investor (OCMGX)

17.00
+0.25
+(1.49%)
At close: 8:04:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202516.7516.7516.7516.7516.75-
May 14, 202516.7516.7516.7516.7516.75-
May 13, 202517.1517.1517.1517.1517.15-
May 12, 202517.0317.0317.0317.0317.03-
May 9, 202518.2618.2618.2618.2618.26-
May 8, 202517.7117.7117.7117.7117.71-
May 7, 202518.1118.1118.1118.1118.11-
May 6, 202518.1118.1118.1118.1118.11-
May 5, 202517.1917.1917.1917.1917.19-
May 2, 202516.7616.7616.7616.7616.76-
May 1, 202516.7216.7216.7216.7216.72-
Apr 30, 202517.4017.4017.4017.4017.40-
Apr 29, 202517.3717.3717.3717.3717.37-
Apr 28, 202517.5817.5817.5817.5817.58-
Apr 25, 202517.4317.4317.4317.4317.43-
Apr 24, 202517.5217.5217.5217.5217.52-
Apr 23, 202517.3717.3717.3717.3717.37-
Apr 22, 202517.9417.9417.9417.9417.94-
Apr 21, 202518.3118.3118.3118.3118.31-
Apr 17, 202518.1718.1718.1718.1718.17-
Apr 16, 202518.4218.4218.4218.4218.42-
Apr 15, 202517.9117.9117.9117.9117.91-
Apr 14, 202517.7817.7817.7817.7817.78-
Apr 11, 202517.5417.5417.5417.5417.54-
Apr 10, 202516.6116.6116.6116.6116.61-
Apr 9, 202515.8615.8615.8615.8615.86-
Apr 8, 202514.9414.9414.9414.9414.94-
Apr 7, 202514.8414.8414.8414.8414.84-
Apr 4, 202514.9714.9714.9714.9714.97-
Apr 3, 202516.3016.3016.3016.3016.30-
Apr 2, 202516.2416.2416.2416.2416.24-
Apr 1, 202516.3716.3716.3716.3716.37-
Mar 31, 202516.3116.3116.3116.3116.31-
Mar 28, 202516.2016.2016.2016.2016.20-
Mar 27, 202516.3916.3916.3916.3916.39-
Mar 26, 202515.9615.9615.9615.9615.96-
Mar 25, 202516.1316.1316.1316.1316.13-
Mar 24, 202515.8115.8115.8115.8115.81-
Mar 21, 202515.8415.8415.8415.8415.84-
Mar 20, 202516.0616.0616.0616.0616.06-
Mar 19, 202516.1116.1116.1116.1116.11-
Mar 18, 202516.1116.1116.1116.1116.11-
Mar 17, 202515.7815.7815.7815.7815.78-
Mar 14, 202515.4115.4115.4115.4115.41-
Mar 13, 202515.1715.1715.1715.1715.17-
Mar 12, 202514.8314.8314.8314.8314.83-
Mar 11, 202514.6214.6214.6214.6214.62-
Mar 10, 202514.1914.1914.1914.1914.19-
Mar 7, 202514.6114.6114.6114.6114.61-
Mar 6, 202514.6114.6114.6114.6114.61-
Mar 5, 202514.6814.6814.6814.6814.68-
Mar 4, 202514.1214.1214.1214.1214.12-
Mar 3, 202514.1114.1114.1114.1114.11-
Feb 28, 202514.1114.1114.1114.1114.11-
Feb 27, 202514.0514.0514.0514.0514.05-
Feb 26, 202514.5714.5714.5714.5714.57-
Feb 25, 202514.3014.3014.3014.3014.30-
Feb 24, 202514.5314.5314.5314.5314.53-
Feb 21, 202514.5114.5114.5114.5114.51-
Feb 20, 202514.8714.8714.8714.8714.87-
Feb 19, 202514.6014.6014.6014.6014.60-
Feb 18, 202514.6214.6214.6214.6214.62-
Feb 14, 202514.5014.5014.5014.5014.50-
Feb 13, 202514.8714.8714.8714.8714.87-
Feb 12, 202514.6914.6914.6914.6914.69-
Feb 11, 202514.5514.5514.5514.5514.55-
Feb 10, 202514.7214.7214.7214.7214.72-
Feb 7, 202514.4314.4314.4314.4314.43-
Feb 6, 202514.4214.4214.4214.4214.42-
Feb 5, 202514.4514.4514.4514.4514.45-
Feb 4, 202514.0714.0714.0714.0714.07-
Feb 3, 202513.7413.7413.7413.7413.74-
Jan 31, 202513.5713.5713.5713.5713.57-
Jan 30, 202513.6213.6213.6213.6213.62-
Jan 29, 202513.1913.1913.1913.1913.19-
Jan 28, 202513.0713.0713.0713.0713.07-
Jan 27, 202512.9812.9812.9812.9812.98-
Jan 24, 202513.2213.2213.2213.2213.22-
Jan 23, 202513.0013.0013.0013.0013.00-
Jan 22, 202512.9812.9812.9812.9812.98-
Jan 21, 202512.9112.9112.9112.9112.91-
Jan 17, 202512.7112.7112.7112.7112.71-
Jan 16, 202512.6412.6412.6412.6412.64-
Jan 15, 202512.6812.6812.6812.6812.68-
Jan 14, 202512.5612.5612.5612.5612.56-
Jan 13, 202512.2812.2812.2812.2812.28-
Jan 10, 202512.4912.4912.4912.4912.49-
Jan 8, 202512.3312.3312.3312.3312.33-
Jan 7, 202512.1712.1712.1712.1712.17-
Jan 6, 202512.0512.0512.0512.0512.05-
Jan 3, 202512.2312.2312.2312.2312.23-
Jan 2, 202512.3012.3012.3012.3012.30-
Dec 31, 202411.8811.8811.8811.8811.88-
Dec 30, 202411.7911.7911.7911.7911.79-
Dec 27, 202411.8811.8811.8811.8811.88-
Dec 26, 202411.9111.9111.9111.9111.91-
Dec 24, 202411.9211.9211.9211.9211.92-
Dec 23, 202411.9411.9411.9411.9411.94-
Dec 20, 202411.8911.8911.8911.8911.89-
Dec 19, 202411.8611.8611.8611.8611.86-
Dec 18, 202411.9811.9811.9811.9811.98-
Dec 17, 202412.5012.5012.5012.5012.50-
Dec 16, 202412.5912.5912.5912.5912.59-
Dec 13, 2024 0.261 Dividend
Dec 13, 202412.7512.7512.7512.7512.75-
Dec 13, 2024 0.08 Capital Gains
Dec 12, 202413.3813.3813.3813.3813.04-
Dec 11, 202413.7413.7413.7413.7413.39-
Dec 10, 202413.4013.4013.4013.4013.06-
Dec 9, 202413.4113.4113.4113.4113.07-
Dec 6, 202413.4813.4813.4813.4813.14-
Dec 5, 202413.7013.7013.7013.7013.35-
Dec 4, 202413.7113.7113.7113.7113.36-
Dec 3, 202413.6113.6113.6113.6113.26-
Dec 2, 202413.3113.3113.3113.3112.97-
Nov 29, 202413.5613.5613.5613.5613.21-
Nov 27, 202413.5013.5013.5013.5013.15-
Nov 26, 202413.4213.4213.4213.4213.08-
Nov 25, 202413.4013.4013.4013.4013.06-
Nov 22, 202413.8213.8213.8213.8213.47-
Nov 21, 202413.6713.6713.6713.6713.32-
Nov 20, 202413.5213.5213.5213.5213.17-
Nov 19, 202413.5813.5813.5813.5813.23-
Nov 18, 202413.2913.2913.2913.2912.95-
Nov 15, 202412.7812.7812.7812.7812.45-
Nov 14, 202412.7612.7612.7612.7612.43-
Nov 13, 202413.0513.0513.0513.0512.72-
Nov 12, 202413.2113.2113.2113.2112.87-
Nov 11, 202413.5113.5113.5113.5113.16-
Nov 8, 202414.3014.3014.3014.3013.93-
Nov 7, 202414.4714.4714.4714.4714.10-
Nov 6, 202414.2914.2914.2914.2913.92-
Nov 5, 202414.7114.7114.7114.7114.33-
Nov 4, 202414.7214.7214.7214.7214.34-
Nov 1, 202414.7814.7814.7814.7814.40-
Oct 31, 202414.9014.9014.9014.9014.52-
Oct 30, 202415.2515.2515.2515.2514.86-
Oct 29, 202415.3615.3615.3615.3614.97-
Oct 28, 202415.1615.1615.1615.1614.77-
Oct 25, 202415.3215.3215.3215.3214.93-
Oct 24, 202415.5215.5215.5215.5215.12-
Oct 23, 202415.6515.6515.6515.6515.25-
Oct 22, 202415.9415.9415.9415.9415.53-
Oct 21, 202415.7815.7815.7815.7815.38-
Oct 18, 202415.7115.7115.7115.7115.31-
Oct 17, 202415.1915.1915.1915.1914.80-
Oct 16, 202415.0315.0315.0315.0314.65-
Oct 15, 202415.0015.0015.0015.0014.62-
Oct 14, 202414.8414.8414.8414.8414.46-
Oct 11, 202414.8414.8414.8414.8414.46-
Oct 10, 202414.8114.8114.8114.8114.43-
Oct 9, 202414.4414.4414.4414.4414.07-
Oct 8, 202414.4914.4914.4914.4914.12-
Oct 7, 202414.5514.5514.5514.5514.18-
Oct 4, 202414.8214.8214.8214.8214.44-
Oct 3, 202414.8014.8014.8014.8014.42-
Oct 2, 202414.8714.8714.8714.8714.49-
Oct 1, 202414.9414.9414.9414.9414.56-
Sep 30, 202414.8014.8014.8014.8014.42-
Sep 27, 202415.0215.0215.0215.0214.64-
Sep 26, 202415.5015.5015.5015.5015.10-
Sep 25, 202415.3715.3715.3715.3714.98-
Sep 24, 202415.2915.2915.2915.2914.90-
Sep 23, 202414.8914.8914.8914.8914.51-
Sep 20, 202414.8914.8914.8914.8914.51-
Sep 19, 202414.7014.7014.7014.7014.32-
Sep 18, 202414.5214.5214.5214.5214.15-
Sep 17, 202414.7314.7314.7314.7314.35-
Sep 16, 202414.9414.9414.9414.9414.56-
Sep 13, 202414.9214.9214.9214.9214.54-
Sep 12, 202414.4214.4214.4214.4214.05-
Sep 11, 202413.6813.6813.6813.6813.33-
Sep 10, 202413.4813.4813.4813.4813.14-
Sep 9, 202413.2813.2813.2813.2812.94-
Sep 6, 202413.1613.1613.1613.1612.82-
Sep 5, 202413.5613.5613.5613.5613.21-
Sep 4, 202413.4913.4913.4913.4913.15-
Sep 3, 202413.5113.5113.5113.5113.16-
Aug 30, 202414.0214.0214.0214.0213.66-
Aug 29, 202414.0114.0114.0114.0113.65-
Aug 28, 202413.8313.8313.8313.8313.48-
Aug 27, 202414.1714.1714.1714.1713.81-
Aug 26, 202414.2014.2014.2014.2013.84-
Aug 23, 202414.2314.2314.2314.2313.87-
Aug 22, 202414.0914.0914.0914.0913.73-
Aug 21, 202414.3714.3714.3714.3714.00-
Aug 20, 202414.1914.1914.1914.1913.83-
Aug 19, 202414.0414.0414.0414.0413.68-
Aug 16, 202413.7013.7013.7013.7013.35-
Aug 15, 202413.2913.2913.2913.2912.95-
Aug 14, 202413.3013.3013.3013.3012.96-
Aug 13, 202413.1813.1813.1813.1812.84-
Aug 12, 202412.9712.9712.9712.9712.64-
Aug 9, 202412.5212.5212.5212.5212.20-
Aug 8, 202412.2812.2812.2812.2811.97-
Aug 7, 202412.0012.0012.0012.0011.69-
Aug 6, 202412.3512.3512.3512.3512.03-
Aug 5, 202412.5412.5412.5412.5412.22-
Aug 2, 202412.7012.7012.7012.7012.38-
Aug 1, 202412.9912.9912.9912.9912.66-
Jul 31, 202413.1613.1613.1613.1612.82-
Jul 30, 202412.8712.8712.8712.8712.54-
Jul 29, 202412.8812.8812.8812.8812.55-
Jul 26, 202412.7612.7612.7612.7612.43-
Jul 25, 202412.6712.6712.6712.6712.35-
Jul 24, 202413.1013.1013.1013.1012.77-
Jul 23, 202413.1213.1213.1213.1212.78-
Jul 22, 202413.1113.1113.1113.1112.77-
Jul 19, 202413.0813.0813.0813.0812.75-
Jul 18, 202413.2413.2413.2413.2412.90-
Jul 17, 202413.4213.4213.4213.4213.08-
Jul 16, 202413.6313.6313.6313.6313.28-
Jul 15, 202413.3513.3513.3513.3513.01-
Jul 12, 202413.3913.3913.3913.3913.05-
Jul 11, 202413.2713.2713.2713.2712.93-
Jul 10, 202412.8612.8612.8612.8612.53-
Jul 9, 202412.3612.3612.3612.3612.04-
Jul 8, 202412.3312.3312.3312.3312.01-
Jul 5, 202412.2312.2312.2312.2311.92-
Jul 3, 202411.8411.8411.8411.8411.54-
Jul 2, 202411.4411.4411.4411.4411.15-
Jul 1, 202411.3311.3311.3311.3311.04-
Jun 28, 202411.3911.3911.3911.3911.10-
Jun 27, 202411.4011.4011.4011.4011.11-
Jun 26, 202411.3411.3411.3411.3411.05-
Jun 25, 202411.3111.3111.3111.3111.02-
Jun 24, 202411.4211.4211.4211.4211.13-
Jun 21, 202411.4411.4411.4411.4411.15-
Jun 20, 202411.6111.6111.6111.6111.31-
Jun 18, 202411.2911.2911.2911.2911.00-
Jun 17, 202411.1911.1911.1911.1910.90-
Jun 14, 202411.2211.2211.2211.2210.93-
Jun 13, 202411.1611.1611.1611.1610.87-
Jun 12, 202411.4211.4211.4211.4211.13-
Jun 11, 202411.3211.3211.3211.3211.03-
Jun 10, 202411.5011.5011.5011.5011.21-
Jun 7, 202411.4011.4011.4011.4011.11-
Jun 6, 202412.1012.1012.1012.1011.79-
Jun 5, 202411.6911.6911.6911.6911.39-
Jun 4, 202411.6011.6011.6011.6011.30-
Jun 3, 202412.0312.0312.0312.0311.72-
May 31, 202412.0012.0012.0012.0011.69-
May 30, 202412.0712.0712.0712.0711.76-
May 29, 202412.0412.0412.0412.0411.73-
May 28, 202412.3212.3212.3212.3212.01-
May 24, 202411.8711.8711.8711.8711.57-
May 23, 202411.7311.7311.7311.7311.43-
May 22, 202411.9811.9811.9811.9811.67-
May 21, 202412.4812.4812.4812.4812.16-
May 20, 202412.4112.4112.4112.4112.09-
May 17, 202412.3412.3412.3412.3412.02-
May 16, 202411.9611.9611.9611.9611.65-

Related Tickers