Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Osage Exploration and Development Inc (OP: OEDVQ )

0.0001 UNCHANGED
Last Price Updated: 9:58 AM EDT, May 8, 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 (%)
Dec 31, 2015 0.0101 0.0101 0.0101 0 -0.00(-12.17%)
Dec 30, 2015 0.0125 0.0125 0.0112 0.0115 351,788 -0.00(-13.53%)
Dec 29, 2015 0.0150 0.0150 0.0112 0.0133 322,448 -0.00(-1.48%)
Dec 28, 2015 0.0140 0.0140 0.0135 0.0135 127,700 +0.00(+8.00%)
Dec 24, 2015 0.0125 0.0125 0.0125 0 -0.00(-16.67%)
Dec 23, 2015 0.0090 0.0150 0.0090 0.0150 198,463 +0.00(+50.00%)
Dec 22, 2015 0.0099 0.0100 0.0090 0.0100 129,626 +0.00(+1.01%)
Dec 21, 2015 0.0095 0.0100 0.0095 0.0099 139,760 -0.00(-1.00%)
Dec 18, 2015 0.0120 0.0120 0.0090 0.0100 413,767 -0.00(-16.67%)
Dec 17, 2015 0.0121 0.0128 0.0120 0.0120 27,426 -0.00(-7.69%)
Dec 16, 2015 0.0105 0.0131 0.0105 0.0130 146,500 +0.00(+23.81%)
Dec 15, 2015 0.0105 0.0110 0.0105 0.0105 112,166 -0.00(-5.41%)
Dec 14, 2015 0.0120 0.0128 0.0101 0.0111 263,000 -0.00(-26.00%)
Dec 11, 2015 0.0150 0.0150 0.0120 0.0150 37,400 +0.00(+25.00%)
Dec 10, 2015 0.0130 0.0130 0.0120 0.0120 155,222 -0.00(-7.69%)
Dec 09, 2015 0.0141 0.0141 0.0121 0.0130 118,800 -0.00(-3.70%)
Dec 08, 2015 0.0140 0.0149 0.0135 0.0135 121,164 -0.00(-10.00%)
Dec 07, 2015 0.0180 0.0180 0.0140 0.0150 120,301 -0.00(-21.05%)
Dec 04, 2015 0.0190 0.0190 0.0190 0.0190 4,900 +0.00(+0.00%)
Dec 03, 2015 0.0155 0.0190 0.0150 0.0190 188,910 +0.00(+26.67%)
Dec 02, 2015 0.0131 0.0170 0.0120 0.0150 627,904 +0.00(+15.38%)
Dec 01, 2015 0.0165 0.0165 0.0130 0.0130 82,048 -0.00(-18.75%)
Nov 30, 2015 0.0170 0.0170 0.0160 0.0160 18,778 -0.00(-8.57%)
Nov 27, 2015 0.0175 0.0175 0.0175 0.0175 70,066 +0.00(+3.55%)
Nov 25, 2015 0.0169 0.0169 0.0169 0 +0.00(+25.19%)
Nov 24, 2015 0.0115 0.0150 0.0090 0.0135 542,025 +0.00(+16.38%)
Nov 23, 2015 0.0111 0.0116 638,775 -0.00(-22.67%)
Nov 20, 2015 0.0185 0.0250 0.0150 0.0150 153,409 +0.00(+0.00%)
Nov 19, 2015 0.0175 0.0200 0.0130 0.0150 452,010 -0.01(-25.00%)
Nov 18, 2015 0.0200 0.0200 0.0200 0.0200 4,200 +0.00(+0.00%)
Nov 17, 2015 0.0200 0.0201 0.0170 0.0200 89,428 -0.00(-6.54%)
Nov 16, 2015 0.0172 0.0215 0.0170 0.0214 231,653 +0.00(+7.00%)
Nov 13, 2015 0.0260 0.0310 0.0172 0.0200 1,300,845 -0.01(-23.08%)
Nov 12, 2015 0.0205 0.0265 0.0201 0.0260 175,590 +0.00(+23.81%)
Nov 11, 2015 0.0250 0.0260 0.0205 0.0210 302,638 -0.00(-16.00%)
Nov 10, 2015 0.0320 0.0330 0.0250 0.0250 386,590 -0.01(-26.47%)
Nov 09, 2015 0.0460 0.0460 0.0340 0.0340 274,220 -0.01(-26.09%)
Nov 06, 2015 0.0460 0.0460 0.0460 0.0460 41,700 -0.00(-0.22%)
Nov 05, 2015 0.0450 0.0490 0.0450 0.0461 162,526 +0.00(+4.77%)
Nov 04, 2015 0.0439 0.0440 0.0439 0.0440 46,000 +0.00(+0.23%)
Nov 03, 2015 0.0440 0.0445 0.0415 0.0439 99,250 -0.00(-0.45%)
Nov 02, 2015 0.0420 0.0624 0.0400 0.0441 152,064 +0.00(+10.25%)
Oct 30, 2015 0.0400 0.0450 0.0400 0.0400 9,340 +0.00(+0.00%)
Oct 29, 2015 0.0361 0.0400 0.0361 0.0400 20,600 +0.00(+0.76%)
Oct 28, 2015 0.0370 0.0399 0.0361 0.0397 165,598 +0.00(+13.43%)
Oct 27, 2015 0.0350 0.0436 0.0350 0.0350 569,128 -0.00(-12.50%)
Oct 26, 2015 0.0494 0.0524 0.0400 0.0400 537,361 -0.01(-20.00%)
Oct 23, 2015 0.0440 0.0500 0.0440 0.0500 54,812 +0.01(+11.11%)
Oct 22, 2015 0.0440 0.0450 0.0440 0.0450 2,573 -0.01(-18.03%)
Oct 21, 2015 0.0563 0.0570 0.0490 0.0549 35,516 +0.01(+12.04%)
Oct 20, 2015 0.0500 0.0570 0.0490 0.0490 67,500 -0.00(-2.20%)
Oct 19, 2015 0.0577 0.0577 0.0501 0.0501 51,401 +0.00(+3.09%)
Oct 16, 2015 0.0486 0.0486 0.0486 0.0486 1,000 -0.01(-13.21%)
Oct 15, 2015 0.0530 0.0570 0.0530 0.0560 46,792 +0.01(+15.70%)
Oct 14, 2015 0.0520 0.0583 0.0484 0.0484 22,692 -0.01(-11.36%)
Oct 13, 2015 0.0569 0.0569 0.0546 0.0546 5,100 +0.00(+5.00%)
Oct 12, 2015 0.0600 0.0600 0.0501 0.0520 119,401 -0.01(-13.33%)
Oct 09, 2015 0.0549 0.0600 0.0500 0.0600 97,400 +0.01(+9.29%)
Oct 08, 2015 0.0550 0.0550 0.0446 0.0549 43,450 -0.02(-26.70%)
Oct 07, 2015 0.0455 0.0749 0.0430 0.0749 119,845 +0.03(+66.44%)
Oct 06, 2015 0.0455 0.0550 0.0450 0.0450 57,845 -0.00(-1.53%)
Oct 05, 2015 0.0451 0.0580 0.0451 0.0457 62,600 -0.00(-8.60%)
Oct 02, 2015 0.0571 0.0571 0.0452 0.0500 24,114 +0.01(+24.69%)
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.