Financial News
Oxford Investments H (OP: OXIHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| May 30, 2018 | 0.0101 | 0.0101 | 0.0080 | 0.0100 | 473,383 | -0.00(-4.58%) |
| May 24, 2018 | 0.0105 | 0.0105 | 0.0105 | 0 | -0.00(-12.67%) | |
| May 23, 2018 | 0.0100 | 0.0123 | 0.0100 | 0.0120 | 85,800 | +0.00(+20.00%) |
| May 18, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
| May 15, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| May 11, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+26.05%) | |
| May 07, 2018 | 0.0119 | 0.0119 | 0.0119 | 0 | -0.00(-0.83%) | |
| May 04, 2018 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 105,000 | +0.00(+18.81%) |
| May 03, 2018 | 0.0102 | 0.0102 | 0.0101 | 0.0101 | 230,000 | +0.00(+0.00%) |
| May 02, 2018 | 0.0150 | 0.0150 | 0.0101 | 0.0101 | 119,830 | -0.00(-32.67%) |
| May 01, 2018 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 15,000 | +0.00(+25.00%) |
| Apr 26, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
| Apr 25, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | -0.00(-23.08%) |
| Apr 24, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 40,000 | +0.00(+0.00%) |
| Apr 23, 2018 | 0.0100 | 0.0150 | 0.0100 | 0.0130 | 133,200 | -0.01(-35.00%) |
| Apr 19, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+17.65%) | |
| Apr 18, 2018 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 20,000 | -0.00(-5.56%) |
| Apr 17, 2018 | 0.0175 | 0.0185 | 0.0175 | 0.0180 | 110,000 | +0.00(+0.00%) |
| Apr 13, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) | |
| Apr 12, 2018 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 28,500 | +0.00(+0.00%) |
| Apr 11, 2018 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 27,000 | +0.00(+12.50%) |
| Apr 10, 2018 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 60,000 | +0.00(+0.00%) |
| Apr 05, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+24.03%) | |
| Apr 04, 2018 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 10,000 | +0.00(+29.00%) |
| Apr 03, 2018 | 0.0140 | 0.0140 | 0.0100 | 0.0100 | 43,500 | -0.01(-35.48%) |
| Apr 02, 2018 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 5,983 | -0.00(-3.13%) |
| 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%) |
| Jan 02, 2018 | 0.0144 | 0.0151 | 0.0100 | 0.0150 | 250,000 | -0.00(-3.23%) |
| Dec 29, 2017 | 0.0155 | 0.0155 | 0.0155 | 0 | +0.00(+10.71%) | |
| Dec 28, 2017 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 40,000 | +0.00(+0.00%) |
| Dec 20, 2017 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+40.00%) | |
| Dec 19, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 | +0.00(+53.85%) |
| Dec 18, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 3,300 | -0.01(-46.28%) |
| Dec 15, 2017 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 7,500 | +0.00(+0.00%) |
| Dec 14, 2017 | 0.0119 | 0.0129 | 0.0119 | 0.0121 | 75,934 | -0.00(-4.72%) |
| Dec 11, 2017 | 0.0127 | 0.0127 | 0.0127 | 0 | -0.00(-5.93%) | |
| Dec 08, 2017 | 0.0135 | 0.0135 | 0.0100 | 0.0135 | 215,227 | -0.00(-6.90%) |
| Dec 06, 2017 | 0.0145 | 0.0145 | 0.0145 | 0 | +0.01(+81.25%) | |
| Dec 05, 2017 | 0.0138 | 0.0138 | 0.0080 | 0.0080 | 23,000 | -0.01(-42.24%) |
| Dec 04, 2017 | 0.0150 | 0.0150 | 0.0080 | 0.0138 | 10,500 | -0.00(-7.05%) |
| Dec 01, 2017 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 500 | +0.01(+86.25%) |
| Nov 29, 2017 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-37.98%) | |
| Nov 28, 2017 | 0.0130 | 0.0130 | 0.0129 | 0.0129 | 16,503 | +0.00(+29.00%) |
| Nov 22, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-20.32%) | |
| Nov 16, 2017 | 0.0126 | 0.0126 | 0.0126 | 0 | -0.00(-21.07%) | |
| Nov 08, 2017 | 0.0159 | 0.0159 | 0.0159 | 0 | -0.00(-0.62%) | |
| Nov 06, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.01(+185.71%) | |
| Nov 02, 2017 | 0.0056 | 0.0056 | 0.0056 | 0 | -0.01(-62.67%) | |
| Nov 01, 2017 | 0.0141 | 0.0150 | 0.0141 | 0.0150 | 4,000 | +0.01(+130.77%) |
| Oct 30, 2017 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+18.18%) | |
| Oct 27, 2017 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 | -0.00(-15.38%) |
| Oct 25, 2017 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+6.56%) | |
| Oct 20, 2017 | 0.0061 | 0.0061 | 0.0061 | 0 | -0.01(-59.33%) | |
| Sep 27, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Sep 26, 2017 | 0.0110 | 0.0150 | 0.0110 | 0.0150 | 160,698 | +0.01(+70.45%) |
| Sep 25, 2017 | 0.0080 | 0.0090 | 0.0080 | 0.0088 | 58,500 | -0.00(-12.00%) |
| Sep 21, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Sep 20, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | -0.00(-9.09%) |
| Sep 19, 2017 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 70,000 | -0.00(-1.35%) |
| Sep 14, 2017 | 0.0112 | 0.0112 | 0.0112 | 0 | -0.00(-1.02%) | |
| Sep 08, 2017 | 0.0113 | 0.0113 | 0.0113 | 0 | +0.00(+2.41%) | |
| Sep 05, 2017 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.00(-20.58%) | |
| Aug 31, 2017 | 0.0138 | 0.0138 | 0.0138 | 0 | +0.00(+38.50%) | |
| Aug 30, 2017 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 363,465 | -0.00(-33.33%) |
| Aug 29, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 98,841 | +0.00(+0.00%) |
| Aug 25, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.01(+108.91%) | |
| Aug 24, 2017 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 6,000 | -0.01(-55.13%) |
| Aug 10, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-5.88%) | |
| Aug 03, 2017 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.01(+54.55%) | |
| Jul 28, 2017 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
| Jul 27, 2017 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 25,000 | -0.01(-38.89%) |
| Jul 21, 2017 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) | |
| Jul 20, 2017 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 | +0.00(+0.00%) |
| Jul 19, 2017 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 5,000 | -0.00(-5.26%) |
| Jul 18, 2017 | 0.0090 | 0.0190 | 0.0090 | 0.0190 | 6,550 | +0.00(+19.27%) |
| Jul 14, 2017 | 0.0159 | 0.0159 | 0.0159 | 0 | +0.01(+57.88%) | |
| Jul 12, 2017 | 0.0101 | 0.0101 | 0.0101 | 0 | -0.01(-49.30%) | |
| Jul 11, 2017 | 0.0190 | 0.0199 | 0.0100 | 0.0199 | 6,750 | +0.00(+4.74%) |
| Jul 10, 2017 | 0.0190 | 0.0190 | 0.0189 | 0.0190 | 1,250 | -0.00(-1.55%) |
| Jul 07, 2017 | 0.0194 | 0.0194 | 0.0193 | 0.0193 | 2,000 | +0.00(+27.39%) |
| Jul 06, 2017 | 0.0150 | 0.0210 | 0.0140 | 0.0152 | 415,500 | +0.00(+1.68%) |
| Jul 05, 2017 | 0.0151 | 0.0154 | 0.0149 | 0.0149 | 55,174 | -0.00(-0.67%) |
| Jul 03, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.01(+76.47%) | |
| Jun 29, 2017 | 0.0147 | 0.0147 | 0.0085 | 0.0085 | 2,600 | -0.01(-52.78%) |
| Jun 28, 2017 | 0.0140 | 0.0180 | 0.0070 | 0.0180 | 263,500 | +0.00(+28.57%) |
| Jun 27, 2017 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 310,000 | -0.01(-33.33%) |
| Jun 26, 2017 | 0.0210 | 0.0240 | 0.0160 | 0.0210 | 227,460 | +0.00(+5.00%) |
| Jun 23, 2017 | 0.0200 | 0.0210 | 0.0180 | 0.0200 | 649,899 | +0.00(+0.00%) |
| Jun 22, 2017 | 0.0140 | 0.0250 | 0.0140 | 0.0200 | 630,432 | +0.01(+36.80%) |
| Jun 21, 2017 | 0.0160 | 0.0160 | 0.0052 | 0.0146 | 330,333 | -0.00(-8.63%) |
| Jun 20, 2017 | 0.0100 | 0.0167 | 0.0100 | 0.0160 | 1,193,066 | +0.01(+45.45%) |
| Jun 19, 2017 | 0.0060 | 0.0110 | 0.0060 | 0.0110 | 330,001 | +0.00(+37.50%) |
| Jun 16, 2017 | 0.0077 | 0.0080 | 0.0077 | 0.0080 | 416,000 | +0.00(+2.56%) |
| Jun 15, 2017 | 0.0066 | 0.0078 | 0.0066 | 0.0078 | 842,650 | +0.00(+18.18%) |
| Jun 14, 2017 | 0.0055 | 0.0066 | 0.0055 | 0.0066 | 1,107,683 | +0.00(+20.00%) |
| Jun 13, 2017 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 115,151 | -0.00(-17.29%) |
| Jun 09, 2017 | 0.0066 | 0.0066 | 0.0066 | 0 | +0.00(+70.51%) | |
| Jun 08, 2017 | 0.0050 | 0.0050 | 0.0035 | 0.0039 | 447,000 | -0.00(-22.00%) |
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.
