End of day Prices (full format), 75 Days for (ODY) ODYSSEY GOLD LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
| 3,744,322
| 0
| 14.4
| 14.4
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 6,361,488
| 0
| 1.4
| 1.4
| 0.0 |
2021-Jun-04 Fri
| 0.145
| 0.1475
| ###
| 0.145
|
|
| 67.7
| 67.7
| ### |
2021-Jun-03 Thu
| ###
| ###
| 0.145
| ###
| 4,049,828
| ###
| 65.1
| 65.1
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 8,004,143
| 0
| 96.9
| 96.9
| 0.0 |
2021-Jun-01 Tue
| ###
| 0.145
| ###
| ###
| 2,552,241
| ###
| 14.4
| 14.4
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-27 Thu
| 0.145
| ###
| ###
| ###
| 6,205,880
| 0
| 4.1
| 4.1
| 0.0 |
2021-May-26 Wed
| 0.175
| 0.175
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 11,980,683
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 0.145
| 0.155
| ###
| ###
| 11,691,852
| ###
| 5.2
| 5.2
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| 0.145
| 40,018,443
| 0
| ###
| ###
| ### |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 15,661,524
| 0
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| 0.185
| 0.155
| ###
| 9,894,327
| ###
| 8.2
| 8.2
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 14,011,080
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 0.21
| 0.22
| 0.185
| 0.185
| 15,355,670
| 3,109,523
| ###
| ###
| ### |
2021-May-12 Wed
| ###
| 0.225
| ###
| ###
| 24,820,178
| 2,792,270
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 0.175
| ###
| 7,627,473
| ###
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 0.185
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2021-May-07 Fri
| ###
| 0.2
| 0.175
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2021-May-06 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 0.1725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| 0.155
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2021-May-03 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2021-Apr-30 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2021-Apr-29 Thu
| 0.071
| 0.071
| ###
| 0.071
|
|
| 63.2
| 63.2
| 0.0 |
2021-Apr-28 Wed
| 0.072
| 0.076
| ###
| 0.076
| 1,268,546
| ###
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 0.073
| ###
| 0.071
| 1,333,655
| 48,678
| 89.0
| 89.0
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2021-Apr-23 Fri
| 0.073
| 0.074
| ###
| 0.072
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 0.074
| 0.077
| 0.072
| 0.074
|
|
| 65.4
| 65.4
| 0.0 |
2021-Apr-21 Wed
| 0.078
| 0.078
| ###
| 0.073
| 2,582,270
| ###
| 5.8
| 5.8
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 0.078
| 0.079
| 1,878,272
| 73,252
| 33.4
| 33.4
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| 0.082
| 0.084
|
|
| 1.0
| 1.0
| ### |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
| 152,047
| 0
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 175,951
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 123,874
| 0
| 85.9
| 85.9
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 226,576
| 0
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 491,988
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
| 1,335,081
| 0
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 813,571
| 0
| 13.0
| 13.0
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 673,657
| 0
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 526,080
| 0
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 680,753
| 0
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
| 869,126
| 0
| 67.5
| 67.5
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
| 1,481,123
| 0
| 98.4
| 98.4
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 1,165,772
| 0
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 1,272,826
| 0
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 2,191,351
| 0
| 64.2
| 64.2
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 553,721
| 0
| 30.4
| 30.4
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2021-Mar-05 Fri
| ###
| 0.1025
| ###
| ###
| 4,303,484
| 220,553
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
| 1,308,377
| 0
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 1,239,872
| 0
| 26.9
| 26.9
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| 3,246,976
| 0
| 22.2
| 22.2
| 0.0 |
2021-Feb-26 Fri
| 0.089
| ###
| 0.088
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 0.081
| 0.088
| 0.081
| 0.088
| 2,163,687
| ###
| ###
| ###
| ### |
2021-Feb-24 Wed
| 0.079
| 0.081
| 0.079
| 0.081
|
|
| 87.6
| 87.6
| 0.0 |
2021-Feb-23 Tue
| 0.082
| 0.082
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Feb-22 Mon
| ###
| 0.081
| 0.078
| ###
|
|
| ###
| ###
| 0.0 |
|