Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Octagon 88 Resources Inc (OP: OCTX )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 6.360 6.400 6.250 6.300 30,584 -0.19(-2.93%)
May 30, 2013 6.820 6.820 6.300 6.490 98,922 -0.51(-7.29%)
May 29, 2013 7.110 7.150 6.760 7.000 117,522 -0.20(-2.78%)
May 28, 2013 7.580 7.600 7.100 7.200 92,945 -0.40(-5.26%)
May 24, 2013 7.560 7.690 7.270 7.600 27,735 -0.13(-1.68%)
May 23, 2013 7.822 7.830 7.440 7.730 45,938 -0.22(-2.77%)
May 22, 2013 7.970 7.990 7.670 7.950 38,638 -0.03(-0.38%)
May 21, 2013 7.922 8.000 7.700 7.980 71,077 +0.04(+0.50%)
May 20, 2013 7.995 8.000 7.750 7.940 56,459 +0.11(+1.40%)
May 17, 2013 8.140 8.420 7.750 7.830 192,343 +0.05(+0.64%)
May 16, 2013 7.800 7.800 7.050 7.780 111,742 -0.02(-0.26%)
May 15, 2013 7.900 8.150 7.400 7.800 148,750 -0.86(-9.93%)
May 13, 2013 8.680 9.140 7.050 8.660 268,735 +0.01(+0.12%)
May 10, 2013 8.240 8.880 8.100 8.650 213,756 +0.64(+7.99%)
May 09, 2013 7.560 8.110 7.560 8.010 192,909 +0.66(+8.98%)
May 08, 2013 7.340 7.480 7.000 7.350 73,208 +0.02(+0.27%)
May 07, 2013 7.100 7.430 7.000 7.330 159,781 +0.25(+3.53%)
May 06, 2013 6.528 7.090 6.470 7.080 160,445 +0.56(+8.59%)
May 03, 2013 6.400 6.720 6.290 6.520 197,903 +0.23(+3.66%)
May 02, 2013 6.180 6.680 5.960 6.290 125,154 +0.11(+1.78%)
May 01, 2013 6.825 6.830 6.030 6.180 227,294 -0.74(-10.69%)
Apr 30, 2013 7.120 7.180 6.690 6.920 96,740 -0.18(-2.54%)
Apr 29, 2013 7.145 7.400 6.520 7.100 185,325 +0.00(+0.00%)
Apr 26, 2013 7.430 7.400 6.790 7.100 347,197 -0.23(-3.14%)
Apr 25, 2013 6.550 7.710 6.000 7.330 370,015 +1.06(+16.91%)
Apr 24, 2013 5.102 6.280 4.730 6.270 308,841 +1.17(+22.94%)
Apr 23, 2013 5.180 5.190 4.350 5.100 325,019 -0.08(-1.54%)
Apr 22, 2013 5.980 5.980 4.080 5.180 1,007,788 -1.03(-16.59%)
Apr 19, 2013 9.200 9.200 6.100 6.210 1,091,039 -2.89(-31.76%)
Apr 18, 2013 9.420 10.33 8.030 9.100 1,314,362 -0.29(-3.09%)
Apr 17, 2013 8.890 9.440 8.600 9.390 265,102 +0.49(+5.51%)
Apr 16, 2013 8.300 9.000 8.300 8.900 248,609 +0.49(+5.83%)
Apr 15, 2013 8.730 9.080 8.410 8.410 321,652 -0.25(-2.89%)
Apr 12, 2013 8.360 8.730 8.290 8.660 367,144 +0.40(+4.84%)
Apr 11, 2013 8.150 8.340 7.750 8.260 255,299 +0.11(+1.35%)
Apr 10, 2013 7.850 8.290 7.800 8.150 178,767 +0.18(+2.26%)
Apr 09, 2013 7.860 7.980 7.710 7.970 144,543 +0.11(+1.40%)
Apr 08, 2013 7.880 7.880 7.530 7.860 138,567 +0.11(+1.42%)
Apr 05, 2013 7.750 7.780 7.450 7.750 201,906 +0.08(+1.04%)
Apr 04, 2013 7.540 7.680 7.150 7.670 408,720 +0.22(+2.95%)
Apr 03, 2013 7.090 7.450 7.060 7.450 452,023 +0.48(+6.89%)
Apr 02, 2013 6.800 6.990 6.790 6.970 241,155 +0.25(+3.72%)
Apr 01, 2013 6.680 6.720 6.610 6.720 89,123 +0.12(+1.82%)
Mar 28, 2013 6.400 6.680 6.350 6.600 139,727 +0.25(+3.94%)
Mar 27, 2013 6.330 6.450 6.310 6.350 182,767 +0.05(+0.79%)
Mar 26, 2013 6.160 6.320 6.090 6.300 98,478 +0.21(+3.45%)
Mar 25, 2013 5.950 6.090 5.900 6.090 55,785 +0.19(+3.22%)
Mar 22, 2013 6.100 6.100 5.680 5.900 88,247 -0.20(-3.28%)
Mar 21, 2013 6.300 6.330 5.750 6.100 183,135 -0.05(-0.81%)
Mar 20, 2013 6.100 6.350 5.520 6.150 222,108 +0.18(+3.02%)
Mar 19, 2013 6.370 6.850 5.000 5.970 622,333 -0.19(-3.08%)
Mar 18, 2013 5.840 6.240 5.810 6.160 357,947 +0.39(+6.76%)
Mar 15, 2013 5.700 5.900 5.500 5.770 223,416 +0.27(+4.91%)
Mar 14, 2013 5.250 5.700 5.240 5.500 246,917 +0.55(+11.11%)
Mar 13, 2013 4.700 5.000 4.690 4.950 238,673 +0.44(+9.76%)
Mar 12, 2013 4.200 4.700 4.200 4.510 190,390 +0.61(+15.64%)
Mar 11, 2013 4.400 4.500 3.500 3.900 145,883 +0.60(+18.18%)
Mar 08, 2013 3.500 3.500 3.300 3.300 450 +0.00(+0.00%)
Mar 07, 2013 3.300 3.300 3.300 3.300 1,500 -0.10(-2.94%)
Mar 06, 2013 3.500 3.500 3.400 3.400 3,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.