OCEANGBP

OceanToken (OCEANGBP)

OCEANGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2020 0.33774 0.0386 12.90% 0.305462 0.349434 0.293805 3,529,668.00
Aug 08 2020 0.29914 0.019285 6.89% 0.277257 0.401171 0.245549 7,245,107.00
Aug 07 2020 0.279855 0.052125 22.89% 0.225949 0.29257 0.225499 6,010,448.00
Aug 06 2020 0.22773 0.008855 4.05% 0.217011 0.237579 0.202468 2,706,070.00
Aug 05 2020 0.218875 -0.00044 -0.20% 0.220425 0.228698 0.196684 2,619,816.00
Aug 04 2020 0.219315 0.009363 4.46% 0.211742 0.23652 0.188468 5,117,867.00
Aug 03 2020 0.209952 0.040668 24.02% 0.166107 0.218538 0.164031 3,774,038.00
Aug 02 2020 0.169284 0.009636 6.04% 0.161335 0.17498 0.141341 2,568,524.00
Aug 01 2020 0.159648 0.005335 3.46% 0.154175 0.16354 0.144788 1,719,214.00
Jul 31 2020 0.154313 0.025507 19.80% 0.129105 0.168244 0.121927 4,067,707.00
Jul 30 2020 0.128806 0.004409 3.54% 0.124883 0.134083 0.121176 1,591,178.00
Jul 29 2020 0.124397 -0.013024 -9.48% 0.136508 0.142878 0.121375 2,223,239.00
Jul 28 2020 0.137421 0.002636 1.96% 0.135018 0.149699 0.120781 2,598,228.00
Jul 27 2020 0.134785 0.011664 9.47% 0.123117 0.150668 0.110233 4,911,969.00
Jul 26 2020 0.12312 -0.005984 -4.64% 0.129455 0.136791 0.119419 2,353,489.00
Jul 25 2020 0.129105 -0.00555 -4.12% 0.133143 0.139833 0.124959 2,592,656.00
Jul 24 2020 0.134655 -0.00905 -6.30% 0.144857 0.154068 0.127845 3,185,192.00
Jul 23 2020 0.143705 0.00011 0.08% 0.143959 0.157087 0.131954 2,473,306.00
Jul 22 2020 0.143595 0.004898 3.53% 0.13903 0.153607 0.13002 3,764,537.00
Jul 21 2020 0.138697 0.010557 8.24% 0.127963 0.14799 0.112263 3,543,831.00
Jul 20 2020 0.12814 0.004116 3.32% 0.121419 0.138197 0.112499 4,466,775.00
Jul 19 2020 0.124025 0.022357 21.99% 0.101989 0.124209 0.100618 4,490,704.00
Jul 18 2020 0.101667 0.010022 10.94% 0.091256 0.10277 0.086147 2,308,397.00
Jul 17 2020 0.091645 -0.00013 -0.14% 0.092467 0.095853 0.086758 1,784,262.00
Jul 16 2020 0.091775 -0.002524 -2.68% 0.093502 0.095987 0.083684 1,683,881.00
Jul 15 2020 0.094299 0.004301 4.78% 0.089992 0.099633 0.086958 2,120,802.00
Jul 14 2020 0.089998 0.003559 4.12% 0.08579 0.09522 0.081489 2,514,852.00
Jul 13 2020 0.086439 -0.013777 -13.75% 0.100167 0.10084 0.085091 3,223,317.00
Jul 12 2020 0.100216 -0.004075 -3.91% 0.104965 0.10693 0.091763 3,914,178.00
Jul 11 2020 0.104291 0.014561 16.23% 0.090015 0.105109 0.088499 4,014,310.00
Jul 10 2020 0.08973 0.009158 11.37% 0.081412 0.091549 0.07671 3,703,210.00
Jul 09 2020 0.080572 0.004075 5.33% 0.076575 0.081181 0.071255 2,205,267.00
Jul 08 2020 0.076497 -0.000719 -0.93% 0.077049 0.085084 0.070328 1,981,829.00
Jul 07 2020 0.077216 0.003408 4.62% 0.073994 0.080645 0.069269 5,112,231.00
Jul 06 2020 0.073808 0.009896 15.48% 0.064115 0.073901 0.063636 3,331,608.00
Jul 05 2020 0.063911 -0.000299 -0.47% 0.06429 0.065578 0.062245 646,723.00
Jul 04 2020 0.064211 0.001081 1.71% 0.063204 0.065557 0.061885 1,014,302.00
Jul 03 2020 0.06313 -0.00086 -1.34% 0.064296 0.064536 0.061124 1,400,102.00
Jul 02 2020 0.06399 0.001367 2.18% 0.063138 0.066298 0.061229 2,025,652.00
Jul 01 2020 0.062623 0.003497 5.91% 0.058588 0.06432 0.058499 1,682,429.00
Jun 30 2020 0.059126 0.001632 2.84% 0.057606 0.061508 0.055667 1,691,731.00
Jun 29 2020 0.057494 0.000566 0.99% 0.056676 0.058403 0.05483 676,963.00
Jun 28 2020 0.056928 0.002915 5.40% 0.053908 0.057103 0.053017 884,118.00
Jun 27 2020 0.054013 -0.001052 -1.91% 0.055199 0.059119 0.053362 887,890.00
Jun 26 2020 0.055065 -0.004307 -7.25% 0.057821 0.059475 0.05383 1,142,810.00
Jun 25 2020 0.059372 -0.001998 -3.26% 0.06117 0.062858 0.058574 919,498.00
Jun 24 2020 0.06137 0.000805 1.33% 0.060674 0.0647 0.058544 1,325,762.00
Jun 23 2020 0.060565 -0.000393 -0.64% 0.059284 0.066106 0.056472 1,850,970.00
Jun 22 2020 0.060958 0.003185 5.51% 0.057703 0.062541 0.056921 845,991.00
Jun 21 2020 0.057773 -0.003039 -5.00% 0.060812 0.061358 0.056512 1,081,420.00
Jun 20 2020 0.060812 0.001499 2.53% 0.059284 0.06236 0.056472 415,179.00
Jun 19 2020 0.059312 -0.004124 -6.50% 0.063294 0.063522 0.057973 1,317,123.00
Jun 18 2020 0.063436 -0.000852 -1.33% 0.064223 0.065821 0.054205 1,802,575.00
Jun 17 2020 0.064289 -0.002529 -3.78% 0.066574 0.067431 0.060111 1,889,312.00
Jun 16 2020 0.066818 0.007492 12.63% 0.059664 0.067549 0.058997 1,773,362.00
Jun 15 2020 0.059325 -0.001081 -1.79% 0.060129 0.061637 0.054483 1,606,921.00
Jun 14 2020 0.060406 -0.001305 -2.11% 0.061686 0.062511 0.058582 951,639.00
Jun 13 2020 0.061711 -0.000391 -0.63% 0.061747 0.065058 0.060024 1,844,120.00
Jun 12 2020 0.062101 0.000716 1.17% 0.060373 0.064934 0.058877 1,301,825.00
Jun 11 2020 0.061385 -0.004865 -7.34% 0.066354 0.068143 0.060056 1,223,518.00
Jun 10 2020 0.06625 0.002005 3.12% 0.065828 0.067418 0.062826 1,350,077.00
Jun 09 2020 0.064245 0.001629 2.60% 0.062687 0.067438 0.06163 1,073,805.00
Jun 08 2020 0.062617 0.000315 0.51% 0.061337 0.064901 0.059866 1,091,579.00
Jun 07 2020 0.062302 -0.002062 -3.20% 0.063951 0.065042 0.060054 755,635.00
Jun 06 2020 0.064364 -0.003964 -5.80% 0.067622 0.067622 0.058358 1,200,632.00
Jun 05 2020 0.068328 0.003906 6.06% 0.064243 0.069788 0.062087 1,296,451.00
Jun 04 2020 0.064421 -0.003066 -4.54% 0.067578 0.068573 0.06337 1,045,368.00
Jun 03 2020 0.067487 0.001171 1.77% 0.066309 0.069186 0.065271 981,327.00
Jun 02 2020 0.066316 0.003365 5.34% 0.063183 0.072075 0.062373 1,346,153.00
Jun 01 2020 0.062951 0.000027 0.04% 0.062972 0.065249 0.059278 1,281,215.00
May 31 2020 0.062924 0.001894 3.10% 0.061016 0.065673 0.056101 1,748,403.00
May 30 2020 0.06103 -0.001747 -2.78% 0.062797 0.064399 0.058389 2,280,042.00
May 29 2020 0.062777 -0.00222 -3.42% 0.065052 0.06731 0.061997 745,448.00
May 28 2020 0.064997 0.000128 0.20% 0.063975 0.066761 0.062954 1,381,999.00
May 27 2020 0.064869 0.002391 3.83% 0.062844 0.068209 0.062262 2,297,841.00
May 26 2020 0.062478 -0.000031 -0.05% 0.062414 0.066677 0.059662 1,645,488.00
May 25 2020 0.062509 0.000685 1.11% 0.061189 0.064079 0.059624 992,240.00
May 24 2020 0.061824 -0.001372 -2.17% 0.063057 0.066231 0.061141 1,175,989.00
May 23 2020 0.063196 -0.001687 -2.60% 0.064958 0.066611 0.061254 1,184,039.00
May 22 2020 0.064883 0.002887 4.66% 0.062483 0.065879 0.06093 1,287,852.00
May 21 2020 0.061996 -0.003812 -5.79% 0.065656 0.06972 0.058308 3,117,869.00
May 20 2020 0.065808 -0.004019 -5.76% 0.069711 0.075987 0.059598 4,300,180.00
May 19 2020 0.069827 0.000831 1.20% 0.069333 0.072374 0.06348 3,477,016.00
May 18 2020 0.068996 0.000447 0.65% 0.068552 0.069865 0.063799 2,591,077.00
May 17 2020 0.068549 0.009987 17.05% 0.05884 0.069338 0.056462 4,673,052.00
May 16 2020 0.058562 0.004761 8.85% 0.053921 0.059058 0.05317 1,384,683.00
May 15 2020 0.053801 -0.0025 -4.44% 0.056319 0.058048 0.052463 1,369,887.00
May 14 2020 0.056301 0.002586 4.81% 0.053024 0.056609 0.052477 1,194,376.00
May 13 2020 0.053715 0.003123 6.17% 0.05067 0.053916 0.047895 1,901,190.00
May 12 2020 0.050592 0.004454 9.65% 0.046346 0.053809 0.04596 4,135,502.00
Your Recent History
COIN
OCEANGBP
OceanToken
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 23:05:57