Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

O2Gold Inc. (OTGO-H.V)

Compare
0.0500
0.0000
(0.00%)
At close: April 14 at 10:17:21 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.05000.05000.05000.05000.0500-
Apr 14, 20250.05000.05000.05000.05000.050047,000
Apr 11, 20250.05000.05000.05000.05000.0500-
Apr 10, 20250.05000.05000.05000.05000.0500-
Apr 9, 20250.05000.05000.05000.05000.05003,000
Apr 8, 20250.03000.05000.03000.05000.0500156,800
Apr 7, 20250.03000.03000.03000.03000.0300-
Apr 4, 20250.04500.04500.03000.03000.030024,400
Apr 3, 20250.02500.02500.02500.02500.0250-
Apr 2, 20250.02500.02500.02500.02500.0250205,000
Apr 1, 20250.02500.02500.02500.02500.0250834,000
Mar 31, 20250.02500.02500.02500.02500.0250-
Mar 28, 20250.02500.02500.02500.02500.0250-
Mar 27, 20250.02500.02500.02500.02500.0250-
Mar 26, 20250.02500.02500.02500.02500.0250-
Mar 25, 20250.02500.02500.02500.02500.025020,000
Mar 24, 20250.02000.02500.02000.02500.025053,000
Mar 21, 20250.02500.02500.02500.02500.025045,000
Mar 20, 20250.02500.02500.02500.02500.0250103,000
Mar 19, 20250.04000.04000.04000.04000.0400-
Mar 18, 20250.04000.04000.04000.04000.0400-
Mar 17, 20250.04000.04000.04000.04000.0400-
Mar 14, 20250.04000.04000.04000.04000.0400-
Mar 13, 20250.04000.04000.04000.04000.0400-
Mar 12, 20250.04000.04000.04000.04000.0400-
Mar 11, 20250.04000.04000.04000.04000.0400-
Mar 10, 20250.04000.04000.04000.04000.0400-
Mar 7, 20250.04000.04000.04000.04000.04008,000
Mar 6, 20250.04000.04000.04000.04000.0400-
Mar 5, 20250.04500.04500.04000.04000.040040,000
Mar 4, 20250.05000.05000.05000.05000.0500-
Mar 3, 20250.05500.05500.05000.05000.0500203,000
Feb 28, 20250.07500.07500.06000.06000.06002,800
Feb 27, 20250.06000.06000.06000.06000.06004,000
Feb 26, 20250.06000.06000.06000.06000.0600-
Feb 25, 20250.06000.06000.06000.06000.06003,000
Feb 24, 20250.06000.06000.06000.06000.060075,000
Feb 21, 20250.09000.09000.09000.09000.090070,000
Feb 20, 20250.09000.09000.09000.09000.0900-
Feb 19, 20250.07000.09000.07000.09000.090066,000
Feb 18, 20250.09000.09000.09000.09000.09001,000
Feb 14, 20250.09000.09000.09000.09000.0900-
Feb 13, 20250.09000.09000.09000.09000.090076,000
Feb 12, 20250.09000.09000.09000.09000.0900-
Feb 11, 20250.09000.09000.09000.09000.090060,002
Feb 10, 20250.08500.09000.08500.09000.0900130,000
Feb 7, 20250.08500.09000.08500.09000.0900104,000
Feb 6, 20250.09000.09000.09000.09000.0900-
Feb 5, 20250.09000.09000.08500.09000.0900218,000
Feb 4, 20250.09500.09500.09500.09500.095099,000
Feb 3, 20250.09500.09500.09500.09500.0950-
Jan 31, 20250.09500.09500.09500.09500.0950-
Jan 30, 20250.09500.09500.09500.09500.0950-
Jan 29, 20250.09500.09500.09500.09500.0950-
Jan 28, 20250.09000.09500.09000.09500.0950200,000
Jan 27, 20250.08000.08000.08000.08000.080095,000
Jan 24, 20250.09500.09500.09500.09500.0950150,000
Jan 23, 20250.09000.09500.09000.09500.0950450,000
Jan 22, 20250.09000.09000.09000.09000.0900-
Jan 21, 20250.09000.09000.09000.09000.0900-
Jan 20, 20250.09000.09000.09000.09000.0900-
Jan 17, 20250.09000.09000.09000.09000.09002,000
Jan 16, 20250.09500.09500.09500.09500.095015,000
Jan 15, 20250.09000.09000.09000.09000.090030,000
Jan 14, 20250.08500.08500.08500.08500.08501,000
Jan 13, 20250.08500.09000.08500.08500.0850500,000
Jan 10, 20250.08500.09000.08500.08500.0850131,500
Jan 9, 20250.08000.08500.08000.08500.085056,000
Jan 8, 20250.08000.08000.08000.08000.080025,041
Jan 7, 20250.07000.08000.07000.08000.080077,000
Jan 6, 20250.06000.06500.06000.06500.0650125,000
Jan 3, 20250.06000.07000.06000.07000.0700100,000
Jan 2, 20250.06500.07000.06500.07000.070050,000
Dec 31, 20240.05500.05500.05500.05500.0550-
Dec 30, 20240.05500.05500.05500.05500.0550-
Dec 27, 20240.05500.05500.05500.05500.0550-
Dec 24, 20240.05500.05500.05500.05500.0550-
Dec 23, 20240.05500.05500.05500.05500.0550-
Dec 20, 20240.05500.05500.05500.05500.055020,000
Dec 19, 20240.07500.07500.07500.07500.075036,000
Dec 18, 20240.06500.08000.06500.08000.080062,000
Dec 17, 20240.06000.06000.06000.06000.060081,000
Dec 16, 20240.05000.07500.05000.07000.0700120,610
Dec 13, 20240.03500.03500.03500.03500.0350-
Dec 12, 20240.03500.03500.03500.03500.0350-
Dec 11, 20240.05000.05000.03500.03500.035082,891
Dec 10, 20240.05000.05000.05000.05000.050038,000
Dec 9, 20240.05000.05000.05000.05000.0500-
Dec 6, 20240.05000.05000.05000.05000.050020,500
Dec 5, 20240.04500.04500.04500.04500.045050,000
Dec 4, 20240.03000.03000.03000.03000.0300-
Dec 3, 20240.03000.03000.03000.03000.0300-
Dec 2, 20240.03000.03000.03000.03000.0300-
Nov 29, 20240.03000.03000.03000.03000.0300-
Nov 28, 20240.03000.03000.03000.03000.0300-
Nov 27, 20240.03000.03000.03000.03000.0300-
Nov 26, 20240.03000.03000.03000.03000.03002,500
Nov 25, 20240.03500.03500.03500.03500.0350-
Nov 22, 20240.03500.03500.03500.03500.035015,000
Nov 21, 20240.03500.03500.03500.03500.035011,000
Nov 20, 20240.03500.03500.03500.03500.0350-
Nov 19, 20240.03500.03500.03500.03500.0350-
Nov 18, 20240.03500.03500.03500.03500.03507,500
Nov 15, 20240.03500.03500.03500.03500.0350-
Nov 14, 20240.03500.03500.03500.03500.0350-
Nov 13, 20240.03500.03500.03500.03500.0350-
Nov 12, 20240.03500.03500.03500.03500.0350-
Nov 11, 20240.03500.03500.03500.03500.035010,000
Nov 8, 20240.03500.03500.03500.03500.0350-
Nov 7, 20240.03500.03500.03500.03500.0350-
Nov 6, 20240.03500.03500.03500.03500.0350-
Nov 5, 20240.03500.03500.03500.03500.03505,000
Nov 4, 20240.03500.03500.03500.03500.0350-
Nov 1, 20240.03500.03500.03500.03500.0350-
Oct 31, 20240.03500.03500.03500.03500.0350-
Oct 30, 20240.03500.03500.03500.03500.0350-
Oct 29, 20240.03500.03500.03500.03500.0350-
Oct 28, 20240.03500.03500.03500.03500.0350-
Oct 25, 20240.03500.03500.03500.03500.0350-
Oct 24, 20240.03500.03500.03500.03500.0350-
Oct 23, 20240.03500.03500.03500.03500.0350-
Oct 22, 20240.03500.03500.03500.03500.0350-
Oct 21, 20240.04000.04000.03500.03500.03504,500
Oct 18, 20240.03500.03500.03500.03500.035015,000
Oct 17, 20240.04000.04000.04000.04000.0400-
Oct 16, 20240.04000.04000.04000.04000.0400-
Oct 15, 20240.04000.04000.04000.04000.0400-
Oct 11, 20240.04000.04000.04000.04000.0400-
Oct 10, 20240.04000.04000.04000.04000.0400-
Oct 9, 20240.04000.04000.04000.04000.04004,200
Oct 8, 20240.04000.04000.04000.04000.040088,002
Oct 7, 20240.05000.05000.05000.05000.0500-
Oct 4, 20240.05000.05000.05000.05000.0500-
Oct 3, 20240.05000.05000.05000.05000.050031,000
Oct 2, 20240.04500.07500.04500.05000.0500218,000
Oct 1, 20240.03500.03500.03500.03500.0350-
Sep 30, 20240.04000.04000.03500.03500.035014,000
Sep 27, 20240.04000.04000.04000.04000.0400-
Sep 26, 20240.04000.04000.04000.04000.040017,000
Sep 25, 20240.05000.05000.05000.05000.0500-
Sep 24, 20240.05000.05000.05000.05000.050087,000
Sep 23, 20240.03000.03000.03000.03000.0300-
Sep 20, 20240.03000.03000.03000.03000.0300-
Sep 19, 20240.03000.03000.03000.03000.0300-
Sep 18, 20240.03000.03000.03000.03000.0300-
Sep 17, 20240.03000.03000.03000.03000.0300-
Sep 16, 20240.03000.03000.03000.03000.0300-
Sep 13, 20240.03000.03000.03000.03000.0300-
Sep 12, 20240.03000.03000.03000.03000.0300-
Sep 11, 20240.03500.03500.03000.03000.030072,000
Sep 10, 20240.04500.05000.04500.05000.050067,000
Sep 9, 20240.03500.03500.03500.03500.0350-
Sep 6, 20240.03500.03500.03500.03500.035066,000
Sep 5, 20240.05000.05000.05000.05000.0500-
Sep 4, 20240.05000.05000.03500.05000.050036,000
Sep 3, 20240.05000.05000.05000.05000.050010,500
Aug 30, 20240.05000.05000.03500.03500.035039,452
Aug 29, 20240.05000.05000.05000.05000.0500-
Aug 28, 20240.05000.05000.05000.05000.050054,501
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.02000.02000.02000.02000.0200-
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.02000.02000.02000.02000.0200-
Aug 21, 20240.02000.02000.02000.02000.0200-
Aug 20, 20240.02000.02000.02000.02000.0200-
Aug 19, 20240.02000.02000.02000.02000.0200-
Aug 16, 20240.02000.02000.02000.02000.0200-
Aug 15, 20240.02000.02000.02000.02000.0200-
Aug 14, 20240.02000.02000.02000.02000.0200-
Aug 13, 20240.02000.02000.02000.02000.0200-
Aug 12, 20240.02000.02000.02000.02000.0200-
Aug 9, 20240.02000.02000.02000.02000.0200-
Aug 8, 20240.02000.02000.02000.02000.0200-
Aug 7, 20240.02000.02000.02000.02000.0200-
Aug 6, 20240.02000.02000.02000.02000.0200-
Aug 2, 20240.02000.02000.02000.02000.0200-
Aug 1, 20240.02000.02000.02000.02000.0200-
Jul 31, 20240.02000.02000.02000.02000.0200-
Jul 30, 20240.02000.02000.02000.02000.0200-
Jul 29, 20240.02000.02000.02000.02000.0200-
Jul 26, 20240.02000.02000.02000.02000.0200-
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.0200-
Jul 23, 20240.02000.02000.02000.02000.0200-
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.0200-
Jul 18, 20240.02000.02000.02000.02000.0200-
Jul 17, 20240.02000.02000.02000.02000.0200-
Jul 16, 20240.02000.02000.02000.02000.0200-
Jul 15, 20240.02000.02000.02000.02000.0200-
Jul 12, 20240.02000.02000.02000.02000.0200-
Jul 11, 20240.02000.02000.02000.02000.0200-
Jul 10, 20240.02000.02000.02000.02000.0200-
Jul 9, 20240.02000.02000.02000.02000.0200-
Jul 8, 20240.02000.02000.02000.02000.0200-
Jul 5, 20240.02000.02000.02000.02000.0200-
Jul 4, 20240.02000.02000.02000.02000.0200-
Jul 3, 20240.02000.02000.02000.02000.0200-
Jul 2, 20240.02000.02000.02000.02000.0200-
Jun 28, 20240.02000.02000.02000.02000.0200-
Jun 27, 20240.02000.02000.02000.02000.0200-
Jun 26, 20240.02000.02000.02000.02000.0200-
Jun 25, 20240.02000.02000.02000.02000.0200-
Jun 24, 20240.02000.02000.02000.02000.0200-
Jun 21, 20240.02000.02000.02000.02000.0200-
Jun 20, 20240.02000.02000.02000.02000.0200-
Jun 19, 20240.02000.02000.02000.02000.0200-
Jun 18, 20240.02000.02000.02000.02000.0200-
Jun 17, 20240.02000.02000.02000.02000.0200-
Jun 14, 20240.02000.02000.02000.02000.0200-
Jun 13, 20240.02000.02000.02000.02000.0200-
Jun 12, 20240.02000.02000.02000.02000.0200-
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 10, 20240.02000.02000.02000.02000.0200-
Jun 7, 20240.02000.02000.02000.02000.0200-
Jun 6, 20240.02000.02000.02000.02000.0200-
Jun 5, 20240.02000.02000.02000.02000.0200-
Jun 4, 20240.02000.02000.02000.02000.0200-
Jun 3, 20240.02000.02000.02000.02000.0200-
May 31, 20240.02000.02000.02000.02000.0200-
May 30, 20240.02000.02000.02000.02000.0200-
May 29, 20240.02000.02000.02000.02000.0200-
May 28, 20240.02000.02000.02000.02000.0200-
May 27, 20240.02000.02000.02000.02000.0200-
May 24, 20240.02000.02000.02000.02000.0200-
May 23, 20240.02000.02000.02000.02000.0200-
May 22, 20240.02000.02000.02000.02000.0200-
May 21, 20240.02000.02000.02000.02000.0200-
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.02000.02000.0200-
May 13, 20240.02000.02000.02000.02000.0200-
May 10, 20240.02000.02000.02000.02000.0200-
May 9, 20240.02000.02000.02000.02000.0200-
May 8, 20240.02000.02000.02000.02000.0200-
May 7, 20240.02000.02000.02000.02000.0200-
May 6, 20240.02000.02000.02000.02000.0200-
May 3, 20240.02000.02000.02000.02000.0200-
May 2, 20240.02000.02000.02000.02000.0200-
May 1, 20240.02000.02000.02000.02000.0200-
Apr 30, 20240.02000.02000.02000.02000.0200-
Apr 29, 20240.02000.02000.02000.02000.0200-
Apr 26, 20240.02000.02000.02000.02000.0200-
Apr 25, 20240.02000.02000.02000.02000.0200-
Apr 24, 20240.02000.02000.02000.02000.0200-
Apr 23, 20240.02000.02000.02000.02000.0200-
Apr 22, 20240.02000.02000.02000.02000.0200-
Apr 19, 20240.02000.02000.02000.02000.0200-
Apr 18, 20240.02000.02000.02000.02000.0200-
Apr 17, 20240.02000.02000.02000.02000.0200-
Apr 16, 20240.02000.02000.02000.02000.0200-
Apr 15, 20240.02000.02000.02000.02000.0200-

Related Tickers

SRR.AX Sarama Resources Ltd
0.0300
+7.14%
 
WMC.CN Westmount Minerals Corp.
0.0350
+40.00%
 
PPP.V Prospector Metals Corp.
0.1250
0.00%
 
AERO.V Aero Energy Limited
0.0250
0.00%
 
GGM.V Granada Gold Mine Inc.
0.0300
+50.00%
 
KORE.V KORE Mining Ltd.
0.0400
0.00%
 
ASHL.CN Ashley Gold Corp.
0.0800
+23.08%
 
NOM.CN Norsemont Mining Inc.
0.2200
+4.76%
 
JG.V Japan Gold Corp.
0.1100
-21.43%
 
SGN.V Scorpio Gold Corporation
0.1050
-4.55%