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 (%)
Aug 31, 2015 0.1000 0.1000 0.0850 0.0900 19,145 +0.02(+28.57%)
Aug 28, 2015 0.0670 0.0700 0.0600 0.0700 112,420 +0.00(+4.48%)
Aug 27, 2015 0.0670 0.0670 0.0670 0.0670 8,000 +0.00(+3.08%)
Aug 26, 2015 0.0670 0.0670 0.0600 0.0650 7,750 +0.00(+0.00%)
Aug 25, 2015 0.0700 0.0700 0.0610 0.0650 63,425 -0.01(-7.14%)
Aug 24, 2015 0.0600 0.0700 0.0600 0.0700 65,070 +0.01(+16.67%)
Aug 21, 2015 0.0700 0.0700 0.0350 0.0600 330,175 -0.01(-14.29%)
Aug 20, 2015 0.0810 0.0820 0.0700 0.0700 94,710 -0.01(-14.63%)
Aug 19, 2015 0.0800 0.0950 0.0800 0.0820 19,200 +0.00(+2.50%)
Aug 18, 2015 0.0800 0.0890 0.0605 0.0800 239,975 +0.00(+0.00%)
Aug 17, 2015 0.0900 0.0900 0.0800 0.0800 102,807 -0.01(-5.88%)
Aug 14, 2015 0.0825 0.1000 0.0750 0.0850 267,061 -0.03(-26.09%)
Aug 13, 2015 0.1100 0.1150 0.1100 0.1150 17,588 +0.01(+4.55%)
Aug 12, 2015 0.1050 0.1150 0.1000 0.1100 99,740 +0.01(+4.76%)
Aug 11, 2015 0.1155 0.1155 0.1000 0.1050 63,290 -0.01(-12.50%)
Aug 10, 2015 0.1300 0.1300 0.1151 0.1200 44,750 -0.01(-7.69%)
Aug 07, 2015 0.1200 0.1340 0.1200 0.1300 97,189 +0.00(+0.00%)
Aug 06, 2015 0.1200 0.1300 0.1150 0.1300 61,602 +0.00(+0.00%)
Aug 05, 2015 0.1220 0.1300 0.1200 0.1300 76,687 +0.00(+0.00%)
Aug 04, 2015 0.1350 0.1399 0.1300 0.1300 86,700 -0.00(-0.08%)
Aug 03, 2015 0.1200 0.1450 0.1200 0.1301 15,213 +0.00(+0.00%)
Jul 31, 2015 0.1510 0.1600 0.1301 0.1301 63,586 -0.01(-10.28%)
Jul 30, 2015 0.1500 0.1600 0.1321 0.1450 84,350 -0.01(-3.33%)
Jul 29, 2015 0.1600 0.1600 0.1300 0.1500 35,750 -0.01(-5.06%)
Jul 28, 2015 0.1570 0.1580 0.1500 0.1580 30,500 +0.01(+5.33%)
Jul 27, 2015 0.1300 0.1500 0.1300 0.1500 71,300 +0.00(+0.00%)
Jul 24, 2015 0.1510 0.1600 0.1200 0.1500 190,324 -0.01(-6.25%)
Jul 23, 2015 0.1510 0.1600 0.1510 0.1600 17,000 +0.00(+0.00%)
Jul 22, 2015 0.1701 0.1701 0.1600 0.1600 65,806 -0.02(-11.11%)
Jul 21, 2015 0.1751 0.1836 0.1700 0.1800 98,778 +0.00(+0.00%)
Jul 20, 2015 0.1820 0.2000 0.1800 0.1800 35,408 +0.00(+0.00%)
Jul 17, 2015 0.1899 0.1899 0.1800 0.1800 22,296 +0.01(+2.86%)
Jul 16, 2015 0.1900 0.2000 0.1750 0.1750 106,807 -0.02(-7.89%)
Jul 15, 2015 0.2001 0.2200 0.1600 0.1900 86,850 -0.01(-5.94%)
Jul 14, 2015 0.2000 0.2020 0.1920 0.2020 31,947 +0.00(+1.05%)
Jul 13, 2015 0.2001 0.2001 0.1999 0.1999 30,425 -0.02(-9.14%)
Jul 10, 2015 0.2100 0.2200 0.2100 0.2200 10,893 +0.02(+9.45%)
Jul 09, 2015 0.2011 0.2011 0.2010 0.2010 6,240 -0.01(-4.29%)
Jul 08, 2015 0.2011 0.2249 0.2010 0.2100 16,458 -0.03(-12.46%)
Jul 07, 2015 0.2400 0.2400 0.2000 0.2399 49,300 +0.01(+4.30%)
Jul 06, 2015 0.2300 0.2400 0.2120 0.2300 38,309 +0.00(+0.00%)
Jul 02, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 30, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.21%)
Jun 29, 2015 0.2248 0.2395 0.2151 0.2395 71,904 +0.02(+8.86%)
Jun 26, 2015 0.2400 0.2400 0.2190 0.2200 43,320 -0.02(-8.33%)
Jun 25, 2015 0.2340 0.2400 0.2300 0.2400 19,310 +0.01(+4.30%)
Jun 24, 2015 0.2400 0.2400 0.2300 0.2301 625 -0.01(-4.12%)
Jun 23, 2015 0.2350 0.2400 0.2212 0.2400 54,808 +0.01(+4.35%)
Jun 22, 2015 0.2280 0.2400 0.2201 0.2300 27,900 -0.02(-6.16%)
Jun 19, 2015 0.2456 0.2498 0.2451 0.2451 4,750 -0.00(-1.96%)
Jun 18, 2015 0.2500 0.2500 0.2500 0.2500 10,518 -0.02(-9.06%)
Jun 17, 2015 0.2011 0.2749 0.2011 0.2749 13,006 +0.01(+5.77%)
Jun 16, 2015 0.2500 0.2749 0.2331 0.2599 17,398 +0.03(+12.46%)
Jun 15, 2015 0.2443 0.2600 0.2300 0.2311 55,850 +0.00(+0.48%)
Jun 12, 2015 0.2500 0.2500 0.2300 0.2300 40,500 -0.02(-7.70%)
Jun 11, 2015 0.2500 0.2700 0.2450 0.2492 40,400 +0.01(+3.83%)
Jun 10, 2015 0.2550 0.2590 0.2399 0.2400 50,894 -0.02(-5.88%)
Jun 09, 2015 0.2450 0.2550 0.2450 0.2550 18,706 +0.02(+8.05%)
Jun 08, 2015 0.2301 0.2530 0.2301 0.2360 11,625 -0.01(-5.60%)
Jun 05, 2015 0.2530 0.2530 0.2500 0.2500 61,150 -0.00(-0.40%)
Jun 04, 2015 0.2580 0.2580 0.2510 0.2510 30,400 -0.00(-0.40%)
Jun 03, 2015 0.2500 0.2730 0.2201 0.2520 78,291 -0.00(-1.18%)
Jun 02, 2015 0.2820 0.2820 0.2229 0.2550 80,338 -0.03(-8.93%)
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.