Financial News
Oxford Investments H (OP: OXIHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+13.48%) | |
| Mar 23, 2018 | 0.0141 | 0.0141 | 0.0141 | 0 | +0.00(+0.71%) | |
| Mar 22, 2018 | 0.0141 | 0.0141 | 0.0140 | 0.0140 | 11,000 | -0.00(-25.93%) |
| Mar 15, 2018 | 0.0189 | 0.0189 | 0.0189 | 0 | +0.00(+0.00%) | |
| Mar 09, 2018 | 0.0189 | 0.0189 | 0.0189 | 0 | +0.01(+45.38%) | |
| Mar 08, 2018 | 0.0150 | 0.0155 | 0.0130 | 0.0130 | 238,800 | -0.00(-13.33%) |
| Mar 06, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| Mar 05, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,000 | +0.01(+33.33%) |
| Mar 02, 2018 | 0.0150 | 0.0159 | 0.0150 | 0.0150 | 77,500 | +0.00(+0.00%) |
| Mar 01, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 | -0.00(-0.66%) |
| Feb 28, 2018 | 0.0150 | 0.0151 | 0.0149 | 0.0151 | 416,000 | +0.01(+62.37%) |
| Feb 27, 2018 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 17,000 | -0.00(-22.50%) |
| Feb 26, 2018 | 0.0119 | 0.0120 | 0.0119 | 0.0120 | 115,555 | +0.00(+29.03%) |
| Feb 22, 2018 | 0.0093 | 0.0093 | 0.0093 | 0 | +0.00(+0.00%) | |
| Feb 20, 2018 | 0.0093 | 0.0093 | 0.0093 | 0 | -0.00(-22.50%) | |
| Feb 15, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
| Feb 14, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 980,000 | +0.00(+0.00%) |
| Feb 13, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | +0.00(+8.70%) |
| Feb 12, 2018 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 3,000 | -0.00(-3.16%) |
| Feb 09, 2018 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 40,000 | -0.00(-0.84%) |
| Feb 06, 2018 | 0.0096 | 0.0096 | 0.0096 | 0 | +0.00(+4.13%) | |
| Feb 02, 2018 | 0.0092 | 0.0092 | 0.0092 | 0 | -0.00(-33.81%) | |
| Jan 31, 2018 | 0.0139 | 0.0139 | 0.0139 | 0 | +0.00(+15.83%) | |
| Jan 30, 2018 | 0.0100 | 0.0129 | 0.0100 | 0.0120 | 85,000 | +0.00(+30.43%) |
| Jan 29, 2018 | 0.0120 | 0.0120 | 0.0092 | 0.0092 | 408,104 | -0.00(-8.00%) |
| Jan 26, 2018 | 0.0115 | 0.0115 | 0.0100 | 0.0100 | 214,944 | +0.00(+11.11%) |
| Jan 24, 2018 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
| Jan 22, 2018 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.01(-37.06%) | |
| Jan 18, 2018 | 0.0143 | 0.0143 | 0.0143 | 0 | +0.00(+43.00%) | |
| Jan 17, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | +0.00(+0.00%) |
| Jan 16, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 34,000 | +0.00(+0.00%) |
| Jan 12, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+5.26%) | |
| Jan 10, 2018 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+7.83%) | |
| Jan 08, 2018 | 0.0088 | 0.0088 | 0.0088 | 0 | -0.00(-2.11%) | |
| Jan 05, 2018 | 0.0100 | 0.0120 | 0.0067 | 0.0090 | 982,112 | +0.00(+12.50%) |
| Jan 04, 2018 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 865,000 | -0.00(-33.33%) |
| Jan 03, 2018 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 42,500 | -0.00(-20.00%) |
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.
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.
