GOLDEN OCEAN GROUP $0.95

down -0.10


23/5/2013 02:23 PM  |  OTC : GDOCF  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

GDOCF historical data

Date Open High Low Close Volume
5/23/2013 0.95 0.95 0.95 0.95 82
5/22/2013 1.01 1.05 1.01 1.05 40
5/21/2013 1.01 1.04 1.01 1.02 207
5/20/2013 1.01 1.01 1.01 1.01 0
5/17/2013 1.01 1.01 1.01 1.01 3
5/16/2013 0.97 1.00 0.97 1.00 47
5/15/2013 0.95 0.95 0.95 0.95 20
5/14/2013 0.94 0.94 0.94 0.94 0
5/13/2013 0.94 0.94 0.94 0.94 0
5/10/2013 0.94 0.94 0.94 0.94 0
5/9/2013 0.93 0.95 0.93 0.94 47
5/8/2013 0.92 0.92 0.92 0.92 0
5/7/2013 0.92 0.92 0.92 0.92 65
5/6/2013 0.91 0.93 0.91 0.93 235
5/3/2013 0.92 0.92 0.92 0.92 0
5/2/2013 0.92 0.92 0.92 0.92 1
5/1/2013 0.93 0.93 0.93 0.93 21
4/30/2013 0.93 0.93 0.93 0.93 49
4/29/2013 0.95 0.95 0.92 0.93 114
4/26/2013 0.94 0.94 0.94 0.94 0
4/25/2013 0.94 0.94 0.94 0.94 0
4/24/2013 0.94 0.94 0.94 0.94 20
4/23/2013 0.96 0.96 0.96 0.96 5
4/22/2013 0.95 0.95 0.95 0.95 20
4/19/2013 0.97 0.97 0.97 0.97 0
4/18/2013 0.97 0.97 0.97 0.97 0
4/17/2013 0.97 0.97 0.97 0.97 0
4/16/2013 0.97 0.97 0.97 0.97 50
4/15/2013 1.00 1.00 1.00 1.00 3
4/12/2013 1.00 1.01 1.00 1.01 43
4/11/2013 1.01 1.01 1.01 1.01 5
4/10/2013 0.96 0.96 0.96 0.96 0
4/9/2013 0.96 0.97 0.96 0.96 182
4/8/2013 1.00 1.00 1.00 1.00 0
4/5/2013 1.00 1.00 1.00 1.00 0
4/4/2013 1.01 1.01 1.00 1.00 81
4/3/2013 1.03 1.05 1.01 1.01 140
4/2/2013 0.99 1.03 0.99 1.03 118
4/1/2013 0.95 0.95 0.95 0.95 50
3/28/2013 0.93 0.93 0.93 0.93 24
3/27/2013 0.95 0.95 0.95 0.95 0
3/26/2013 1.00 1.00 0.95 0.95 134
3/25/2013 1.03 1.03 0.97 0.97 23
3/22/2013 1.01 1.02 1.01 1.02 678
3/21/2013 0.98 0.98 0.98 0.98 0
3/20/2013 0.94 0.98 0.94 0.98 254
3/19/2013 0.99 0.99 0.98 0.98 193
3/18/2013 0.93 0.93 0.93 0.93 0
3/15/2013 0.93 0.93 0.93 0.93 5
3/14/2013 0.97 0.97 0.93 0.93 255
3/13/2013 0.93 0.93 0.93 0.93 6
3/12/2013 0.96 0.97 0.96 0.97 94
3/11/2013 0.94 0.94 0.94 0.94 10
3/8/2013 0.95 0.95 0.95 0.95 0
3/7/2013 0.93 0.95 0.93 0.95 410
3/6/2013 0.93 0.94 0.93 0.94 115
3/5/2013 0.92 0.92 0.92 0.92 75
3/4/2013 0.91 0.91 0.91 0.91 83
3/1/2013 1.00 1.00 1.00 1.00 0
2/28/2013 1.00 1.00 1.00 1.00 11
2/27/2013 1.00 1.03 1.00 1.03 26
2/26/2013 1.00 1.02 1.00 1.00 29
2/25/2013 0.97 0.98 0.96 0.96 24
2/22/2013 1.00 1.00 0.98 0.98 105
2/21/2013 1.06 1.06 1.06 1.06 0
2/20/2013 1.06 1.06 1.05 1.06 47
2/19/2013 1.07 1.10 1.06 1.06 182
2/15/2013 1.11 1.11 1.10 1.10 165
2/14/2013 1.12 1.12 1.06 1.06 107
2/13/2013 1.14 1.14 1.13 1.13 133
2/12/2013 1.06 1.07 1.06 1.06 40
2/11/2013 1.02 1.02 1.02 1.02 3
2/8/2013 1.02 1.02 1.00 1.00 146
2/7/2013 1.04 1.04 1.04 1.04 0
2/6/2013 1.02 1.04 1.01 1.04 153
2/5/2013 0.97 0.97 0.97 0.97 20
2/4/2013 1.00 1.02 0.98 1.00 131
2/1/2013 0.97 0.99 0.97 0.99 100
1/31/2013 0.97 0.97 0.97 0.97 61
1/30/2013 0.95 0.95 0.95 0.95 84
1/29/2013 0.96 0.97 0.95 0.95 130
1/28/2013 0.94 0.94 0.94 0.94 35
1/25/2013 0.95 0.96 0.95 0.95 98
1/24/2013 0.95 0.95 0.94 0.94 71
1/23/2013 1.00 1.00 1.00 1.00 10
1/22/2013 0.97 0.99 0.97 0.98 562
1/18/2013 0.90 0.90 0.90 0.90 0
1/17/2013 0.90 0.90 0.90 0.90 0
1/16/2013 0.90 0.90 0.90 0.90 0
1/15/2013 0.90 0.90 0.90 0.90 0
1/14/2013 0.90 0.90 0.90 0.90 90
1/11/2013 0.91 0.91 0.91 0.91 9
1/10/2013 0.91 0.91 0.91 0.91 87
1/9/2013 0.89 0.92 0.89 0.92 10
1/8/2013 0.90 0.90 0.90 0.90 189
1/7/2013 0.86 0.86 0.86 0.86 5
1/4/2013 0.82 0.88 0.82 0.84 164
1/3/2013 0.78 0.78 0.78 0.78 0
1/2/2013 0.75 0.80 0.75 0.78 962
12/31/2012 0.68 0.69 0.68 0.69 111
Marketplace
Trading Center