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

(TSV: OCG )

0.2800 -0.0050 (-1.75%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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, 2024 0.2950 0.3050 0.2700 0.2800 862,408 -0.00(-1.75%)
May 30, 2024 0.2900 0.3000 0.2850 0.2850 322,469 +0.00(+0.00%)
May 29, 2024 0.2800 0.3100 0.2700 0.2850 1,111,619 +0.00(+1.79%)
May 28, 2024 0.2500 0.2800 0.2500 0.2800 1,150,589 +0.04(+16.67%)
May 27, 2024 0.2350 0.2500 0.2350 0.2400 243,525 +0.00(+0.00%)
May 24, 2024 0.2350 0.2500 0.2350 0.2400 201,734 +0.00(+0.00%)
May 23, 2024 0.2550 0.2550 0.2300 0.2400 220,386 -0.01(-2.04%)
May 22, 2024 0.2650 0.2700 0.2400 0.2450 825,016 -0.02(-7.55%)
May 21, 2024 0.2850 0.2900 0.2600 0.2650 1,715,300 -0.01(-2.93%)
May 17, 2024 0.2730 0 +0.03(+11.43%)
May 16, 2024 0.2500 0.2550 0.2400 0.2450 650,918 -0.01(-2.00%)
May 15, 2024 0.2300 0.2600 0.2250 0.2500 1,142,215 +0.02(+11.11%)
May 14, 2024 0.2350 0.2350 0.2150 0.2250 181,094 -0.01(-2.17%)
May 13, 2024 0.2150 0.2300 0.2150 0.2300 132,931 +0.00(+0.00%)
May 10, 2024 0.2400 0.2400 0.2250 0.2300 276,744 -0.00(-2.13%)
May 09, 2024 0.2200 0.2350 0.2150 0.2350 404,419 +0.02(+9.30%)
May 08, 2024 0.2150 0.2200 0.2100 0.2150 156,743 -0.01(-2.27%)
May 07, 2024 0.2250 0.2250 0.2150 0.2200 224,950 -0.01(-2.22%)
May 06, 2024 0.2150 0.2250 0.2150 0.2250 419,057 +0.02(+7.14%)
May 03, 2024 0.2100 0.2100 0.2050 0.2100 63,779 +0.00(+0.00%)
May 02, 2024 0.1850 0.2200 0.1800 0.2100 632,878 +0.02(+13.51%)
May 01, 2024 0.1950 0.2000 0.1850 0.1850 411,113 -0.01(-5.13%)
Apr 30, 2024 0.2050 0.2050 0.1900 0.1950 317,230 -0.01(-7.14%)
Apr 29, 2024 0.2150 0.2200 0.2100 0.2100 203,239 -0.01(-4.55%)
Apr 26, 2024 0.2350 0.2350 0.2200 0.2200 188,824 -0.01(-2.22%)
Apr 25, 2024 0.2150 0.2300 0.2050 0.2250 231,727 +0.02(+9.76%)
Apr 24, 2024 0.2100 0.2150 0.2000 0.2050 232,422 -0.01(-2.38%)
Apr 23, 2024 0.2050 0.2100 0.2000 0.2100 371,824 +0.01(+2.44%)
Apr 22, 2024 0.2100 0.2150 0.2000 0.2050 731,438 -0.01(-5.96%)
Apr 19, 2024 0.2150 0.2300 0.2100 0.2180 5,232,844 +0.01(+3.81%)
Apr 18, 2024 0.2250 0.2250 0.2100 0.2100 312,037 -0.02(-6.67%)
Apr 17, 2024 0.2200 0.2300 0.2200 0.2250 228,766 +0.00(+0.00%)
Apr 16, 2024 0.2300 0.2300 0.2150 0.2250 705,138 -0.01(-4.26%)
Apr 15, 2024 0.2450 0.2550 0.2300 0.2350 839,158 -0.01(-2.08%)
Apr 12, 2024 0.2500 0.2650 0.2400 0.2400 1,750,875 +0.00(+0.00%)
Apr 11, 2024 0.2450 0.2500 0.2350 0.2400 548,812 -0.01(-2.04%)
Apr 10, 2024 0.2300 0.2450 0.2200 0.2450 1,115,450 +0.01(+4.26%)
Apr 09, 2024 0.2500 0.2550 0.2300 0.2350 736,758 -0.01(-2.08%)
Apr 08, 2024 0.2600 0.2600 0.2350 0.2400 680,062 -0.01(-4.00%)
Apr 05, 2024 0.2400 0.2500 0.2250 0.2500 1,051,270 +0.01(+2.04%)
Apr 04, 2024 0.2400 0.2650 0.2350 0.2450 1,458,689 +0.01(+2.08%)
Apr 03, 2024 0.2300 0.2500 0.2300 0.2400 1,170,593 +0.02(+11.63%)
Apr 02, 2024 0.2100 0.2300 0.2050 0.2150 1,468,162 +0.01(+2.38%)
Apr 01, 2024 0.1800 0.2100 0.1700 0.2100 706,172 +0.04(+20.00%)
Mar 28, 2024 0.1750 0 +0.00(+2.94%)
Mar 27, 2024 0.1600 0.1700 0.1600 0.1700 179,788 +0.01(+6.25%)
Mar 26, 2024 0.1600 0.1650 0.1600 0.1600 121,485 +0.00(+0.00%)
Mar 25, 2024 0.1650 0.1700 0.1600 0.1600 210,034 -0.01(-3.03%)
Mar 22, 2024 0.1750 0.1750 0.1630 0.1650 147,308 -0.01(-5.71%)
Mar 21, 2024 0.1800 0.1800 0.1750 0.1750 320,069 -0.01(-2.78%)
Mar 20, 2024 0.1700 0.1800 0.1650 0.1800 352,823 +0.01(+2.86%)
Mar 19, 2024 0.1800 0.1850 0.1700 0.1750 276,914 -0.01(-5.41%)
Mar 18, 2024 0.1850 0.1850 0.1750 0.1850 478,788 +0.00(+0.00%)
Mar 15, 2024 0.1800 0.1850 0.1750 0.1850 981,669 +0.01(+5.71%)
Mar 14, 2024 0.1800 0.1800 0.1650 0.1750 317,570 -0.01(-5.41%)
Mar 13, 2024 0.1800 0.1850 0.1750 0.1850 338,803 +0.01(+2.78%)
Mar 12, 2024 0.1700 0.1800 0.1650 0.1800 375,050 -0.01(-2.70%)
Mar 11, 2024 0.1800 0.1850 0.1750 0.1850 307,114 +0.00(+1.09%)
Mar 08, 2024 0.1650 0.1850 0.1600 0.1830 1,465,282 +0.02(+10.91%)
Mar 07, 2024 0.1500 0.1650 0.1450 0.1650 2,102,687 +0.02(+10.00%)
Mar 06, 2024 0.1550 0.1600 0.1400 0.1500 1,207,972 -0.01(-3.23%)
Mar 05, 2024 0.1550 0.1550 0.1500 0.1550 1,680,691 +0.01(+3.33%)
Mar 04, 2024 0.1500 0.1700 0.1450 0.1500 2,611,437 -0.02(-9.09%)
Mar 01, 2024 0.1400 0.1650 0.1400 0.1650 290,628 +0.02(+17.86%)
Feb 29, 2024 0.1350 0.1400 0.1300 0.1400 89,500 +0.02(+12.00%)
Feb 28, 2024 0.1300 0.1350 0.1250 0.1250 278,254 -0.02(-10.71%)
Feb 27, 2024 0.1400 0.1400 0.1400 0.1400 37,250 +0.01(+3.70%)
Feb 26, 2024 0.1350 0.1400 0.1350 0.1350 79,800 +0.00(+0.00%)
Feb 23, 2024 0.1400 0.1400 0.1350 0.1350 21,807 -0.01(-3.57%)
Feb 22, 2024 0.1450 0.1500 0.1400 0.1400 109,869 -0.00(-3.45%)
Feb 21, 2024 0.1500 0.1500 0.1450 0.1450 39,348 -0.01(-3.33%)
Feb 20, 2024 0.1600 0.1600 0.1500 0.1500 108,939 -0.01(-6.25%)
Feb 16, 2024 0.1600 0 +0.01(+3.23%)
Feb 15, 2024 0.1550 0.1600 0.1550 0.1550 82,156 +0.01(+3.33%)
Feb 14, 2024 0.1400 0.1500 0.1400 0.1500 149,521 +0.01(+3.45%)
Feb 13, 2024 0.1450 0.1450 0.1400 0.1450 112,480 +0.00(+0.00%)
Feb 12, 2024 0.1400 0.1450 0.1400 0.1450 21,512 +0.01(+7.41%)
Feb 09, 2024 0.1400 0.1400 0.1350 0.1350 54,879 -0.01(-3.57%)
Feb 08, 2024 0.1350 0.1400 0.1350 0.1400 46,000 +0.01(+3.70%)
Feb 07, 2024 0.1400 0.1400 0.1350 0.1350 10,000 -0.01(-3.57%)
Feb 06, 2024 0.1400 0.1400 0.1350 0.1400 71,505 +0.00(+0.00%)
Feb 05, 2024 0.1400 0.1400 0.1350 0.1400 98,018 +0.00(+0.00%)
Feb 02, 2024 0.1400 0.1400 0.1350 0.1400 117,358 -0.00(-3.45%)
Feb 01, 2024 0.1500 0.1500 0.1400 0.1450 62,478 -0.01(-3.33%)
Jan 31, 2024 0.1450 0.1500 0.1450 0.1500 8,200 +0.01(+3.45%)
Jan 30, 2024 0.1400 0.1500 0.1400 0.1450 111,800 -0.01(-3.33%)
Jan 29, 2024 0.1500 0.1500 0.1500 0.1500 21,260 +0.00(+0.00%)
Jan 26, 2024 0.1450 0.1500 0.1450 0.1500 45,352 +0.01(+3.45%)
Jan 25, 2024 0.1450 0.1500 0.1450 0.1450 11,833 -0.01(-3.33%)
Jan 24, 2024 0.1450 0.1500 0.1450 0.1500 95,974 +0.01(+3.45%)
Jan 23, 2024 0.1400 0.1450 0.1400 0.1450 109,094 +0.00(+3.57%)
Jan 22, 2024 0.1450 0.1450 0.1400 0.1400 94,882 -0.01(-6.67%)
Jan 19, 2024 0.1450 0.1550 0.1450 0.1500 99,096 +0.01(+3.45%)
Jan 18, 2024 0.1500 0.1500 0.1450 0.1450 71,500 -0.01(-3.33%)
Jan 17, 2024 0.1550 0.1550 0.1500 0.1500 37,250 +0.00(+0.00%)
Jan 16, 2024 0.1500 0.1550 0.1500 0.1500 78,808 +0.00(+0.00%)
Jan 15, 2024 0.1500 0.1500 0.1450 0.1500 200,614 +0.00(+0.00%)
Jan 12, 2024 0.1500 0.1550 0.1500 0.1500 189,803 +0.01(+3.45%)
Jan 11, 2024 0.1600 0.1600 0.1450 0.1450 295,302 -0.02(-9.38%)
Jan 10, 2024 0.1600 0.1650 0.1550 0.1600 78,017 -0.01(-3.03%)
Jan 09, 2024 0.1650 0.1650 0.1500 0.1650 580,004 -0.01(-2.94%)
Jan 08, 2024 0.1800 0.1800 0.1700 0.1700 49,500 -0.00(-2.86%)
Jan 05, 2024 0.1700 0.1850 0.1700 0.1750 42,533 -0.01(-2.78%)
Jan 04, 2024 0.1750 0.1800 0.1700 0.1800 47,800 +0.01(+5.88%)
Jan 03, 2024 0.1850 0.1850 0.1700 0.1700 182,879 -0.01(-8.11%)
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.