Ovoca Gold

OVB
🏛️ uk →
1.15
Last Update: 2025-05-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.50 13.10 13.10 14.50 0.0M
2021-12-30 14.75 14.90 13.50 14.50 0.0M
2021-12-29 14.50 16.00 14.00 14.10 0.1M
2021-12-24 14.50 14.01 14.01 14.50 0.0M
2021-12-23 13.75 16.02 14.00 14.50 0.7M
2021-12-22 13.25 14.49 12.65 13.75 0.1M
2021-12-21 11.75 13.90 11.00 13.25 0.4M
2021-12-20 11.75 12.43 12.43 11.75 0.0M
2021-12-17 11.75 12.50 12.10 11.75 0.1M
2021-12-16 11.75 11.90 11.90 11.75 0.0M
2021-12-15 11.75 11.75 11.75 11.75 0.0M
2021-12-14 11.50 11.80 11.00 11.75 0.0M
2021-12-13 11.50 11.69 11.69 11.50 0.0M
2021-12-10 11.75 12.00 11.50 11.50 0.0M
2021-12-09 11.75 11.50 11.50 11.75 0.0M
2021-12-08 11.75 11.80 11.80 11.75 0.0M
2021-12-07 12.50 11.80 11.50 11.75 0.0M
2021-12-06 12.50 12.50 12.50 12.50 0.0M
2021-12-03 12.50 12.50 12.50 12.50 0.0M
2021-12-02 12.75 12.00 12.00 12.50 0.0M
2021-12-01 12.50 12.90 12.00 12.50 0.0M
2021-11-30 12.50 12.60 12.31 12.50 0.0M
2021-11-29 12.50 13.00 12.69 12.50 0.0M
2021-11-26 12.50 12.70 12.31 12.50 0.0M
2021-11-25 12.50 11.74 11.74 12.50 0.0M
2021-11-24 12.50 12.88 12.88 12.50 0.0M
2021-11-23 12.50 12.05 12.05 12.50 0.1M
2021-11-22 12.50 12.01 12.01 12.50 0.0M
2021-11-19 12.75 13.00 12.00 12.50 0.1M
2021-11-18 13.00 13.30 13.10 13.00 0.0M
2021-11-17 13.00 13.00 12.50 13.00 0.0M
2021-11-16 13.00 13.00 13.00 13.00 0.0M
2021-11-15 13.00 12.50 12.50 13.00 0.0M
2021-11-12 12.50 13.49 12.60 13.00 0.1M
2021-11-11 12.50 13.00 12.18 12.50 0.1M
2021-11-10 13.25 13.50 12.00 12.25 0.3M
2021-11-09 13.50 13.99 13.00 13.25 0.1M
2021-11-08 15.00 14.50 13.11 13.50 0.4M
2021-11-05 13.00 16.00 12.50 15.00 1.1M
2021-11-04 12.25 13.25 11.50 11.50 0.2M
2021-11-03 12.25 12.50 11.55 12.25 0.1M
2021-11-02 12.25 12.25 12.25 12.25 0.0M
2021-11-01 12.25 12.63 12.63 12.25 0.0M
2021-10-29 12.25 12.25 12.25 12.25 0.0M
2021-10-28 12.25 12.25 12.25 12.25 0.0M
2021-10-27 12.25 12.25 12.25 12.25 0.0M
2021-10-26 12.25 12.75 11.65 12.25 0.0M
2021-10-25 12.25 12.75 11.65 12.25 0.0M
2021-10-22 12.25 12.62 12.62 12.25 0.0M
2021-10-21 12.25 12.25 12.25 12.25 0.0M
2021-10-20 12.25 12.25 12.25 12.25 0.0M
2021-10-19 12.25 12.25 12.25 12.25 0.0M
2021-10-18 12.25 12.63 11.52 12.25 0.0M
2021-10-15 12.25 12.25 12.25 12.25 0.0M
2021-10-14 12.25 12.25 12.25 12.25 0.0M
2021-10-13 12.25 11.55 11.52 12.25 0.0M
2021-10-12 12.25 11.55 11.55 12.25 0.0M
2021-10-11 12.25 11.55 11.55 12.25 0.0M
2021-10-08 12.25 12.25 12.25 12.25 0.0M
2021-10-07 12.25 11.58 11.58 12.25 0.0M
2021-10-06 12.25 12.48 12.48 12.25 0.0M
2021-10-05 12.25 11.55 11.50 12.25 0.0M
2021-10-04 12.25 12.25 12.25 12.25 0.0M
2021-10-01 12.25 11.52 11.52 12.25 0.0M
2021-09-30 11.75 11.93 11.50 12.25 0.0M
2021-09-29 12.00 12.00 12.00 11.75 0.0M
2021-09-28 12.00 12.00 12.00 12.00 0.1M
2021-09-27 12.00 11.55 11.55 12.00 0.0M
2021-09-24 12.00 12.00 12.00 12.00 0.0M
2021-09-23 12.00 12.25 11.50 12.00 0.0M
2021-09-22 12.25 12.25 11.50 12.00 0.1M
2021-09-21 12.25 12.25 12.00 12.25 0.0M
2021-09-20 12.25 12.25 12.25 12.25 0.0M
2021-09-17 12.25 12.00 12.00 12.25 0.0M
2021-09-16 12.25 12.25 12.25 12.25 0.0M
2021-09-15 12.25 12.50 12.03 12.25 0.0M
2021-09-14 12.25 12.50 12.00 12.25 0.0M
2021-09-13 12.25 12.25 12.25 12.25 0.0M
2021-09-10 12.25 12.50 12.25 12.25 0.1M
2021-09-09 12.25 12.08 12.00 12.25 0.0M
2021-09-08 12.25 12.18 12.08 12.25 0.0M
2021-09-07 12.25 12.03 12.01 12.25 0.0M
2021-09-06 12.25 12.50 11.50 12.25 0.1M
2021-09-03 12.25 12.18 12.18 12.25 0.0M
2021-09-02 11.75 12.50 12.00 12.25 0.1M
2021-09-01 11.75 11.75 11.75 11.75 0.0M
2021-08-31 11.75 11.82 11.50 11.75 0.0M
2021-08-27 11.75 11.75 11.75 11.75 0.0M
2021-08-26 11.75 11.83 11.50 11.75 0.0M
2021-08-25 11.75 11.50 11.50 11.75 0.0M
2021-08-24 11.75 11.50 11.50 11.75 0.0M
2021-08-23 11.75 11.95 11.51 11.75 0.0M
2021-08-20 12.00 12.00 11.50 11.75 0.0M
2021-08-19 12.00 11.95 11.95 12.00 0.0M
2021-08-18 12.00 12.10 11.55 12.00 0.0M
2021-08-17 12.00 12.50 11.55 12.00 0.0M
2021-08-16 11.75 12.10 11.55 12.00 0.1M
2021-08-13 12.00 12.33 11.51 11.75 0.0M
2021-08-12 12.75 13.10 11.60 13.00 0.1M
2021-08-11 11.75 13.00 12.53 12.75 0.3M
2021-08-10 10.50 12.90 11.10 11.75 0.6M
2021-08-09 10.50 10.50 10.50 10.50 0.0M
2021-08-06 10.50 10.05 10.05 10.50 0.0M
2021-08-05 10.50 10.95 10.95 10.50 0.0M
2021-08-04 10.25 10.90 10.05 10.50 0.1M
2021-08-03 10.25 10.25 10.25 10.25 0.0M
2021-08-02 10.00 10.45 9.55 10.00 0.0M
2021-07-30 10.00 10.00 10.00 10.00 0.0M
2021-07-29 10.00 10.00 10.00 10.00 0.0M
2021-07-28 9.75 10.49 10.00 10.00 0.0M
2021-07-27 10.25 10.96 9.70 10.25 0.0M
2021-07-26 10.25 10.25 10.25 10.25 0.0M
2021-07-23 10.25 10.63 10.63 10.25 0.0M
2021-07-22 10.25 10.70 10.70 10.25 0.0M
2021-07-21 10.25 9.52 9.52 10.25 0.0M
2021-07-20 10.25 10.25 10.25 10.25 0.0M
2021-07-19 10.25 10.25 10.25 10.25 0.0M
2021-07-16 10.25 9.58 9.58 10.25 0.0M
2021-07-15 10.25 10.25 10.25 10.25 0.0M
2021-07-14 10.25 10.71 10.71 10.25 0.1M
2021-07-13 10.25 10.40 9.65 10.25 0.1M
2021-07-12 10.25 10.25 10.25 10.25 0.0M
2021-07-09 10.25 10.25 10.25 10.25 0.0M
2021-07-08 10.25 10.25 10.25 10.25 0.0M
2021-07-07 10.25 10.96 10.96 10.25 0.0M
2021-07-06 10.25 10.25 10.25 10.25 0.0M
2021-07-05 10.25 10.25 10.25 10.25 0.0M
2021-07-02 10.25 10.25 10.25 10.25 0.0M
2021-07-01 10.25 9.52 9.52 10.25 0.0M
2021-06-30 10.50 11.00 10.70 10.25 0.0M
2021-06-29 10.50 10.50 10.50 10.50 0.0M
2021-06-28 10.25 11.00 11.00 10.50 0.0M
2021-06-25 10.50 11.00 10.03 10.50 0.0M
2021-06-24 10.50 10.70 10.70 10.50 0.0M
2021-06-23 10.25 10.70 10.01 10.50 0.1M
2021-06-22 10.50 10.00 9.50 10.25 0.0M
2021-06-21 10.50 10.00 10.00 10.50 0.0M
2021-06-18 10.50 10.50 10.50 10.50 0.0M
2021-06-17 10.50 10.50 10.50 10.50 0.0M
2021-06-16 10.50 10.00 10.00 10.50 0.0M
2021-06-15 10.50 10.00 10.00 10.50 0.0M
2021-06-14 10.50 10.50 10.50 10.50 0.0M
2021-06-11 10.75 10.70 10.10 10.50 0.1M
2021-06-10 10.75 10.75 10.75 10.75 0.0M
2021-06-09 10.75 10.15 10.15 10.75 0.0M
2021-06-08 10.75 11.46 11.46 10.75 0.0M
2021-06-07 10.50 10.00 10.00 10.75 0.0M
2021-06-04 10.50 10.50 10.50 10.50 0.0M
2021-06-03 10.50 10.50 10.50 10.50 0.0M
2021-06-02 10.50 10.98 10.50 10.50 0.1M
2021-06-01 10.75 11.00 10.15 10.50 0.0M
2021-05-28 10.75 10.15 10.00 10.75 0.0M
2021-05-27 10.75 10.75 10.75 10.75 0.0M
2021-05-26 10.75 10.27 10.00 10.75 0.0M
2021-05-25 10.75 11.11 11.11 10.75 0.0M
2021-05-24 10.75 10.75 10.75 10.75 0.0M
2021-05-21 10.75 11.46 11.30 10.75 0.0M
2021-05-20 10.75 10.75 10.75 10.75 0.0M
2021-05-19 10.75 11.40 10.09 10.75 0.1M
2021-05-18 10.75 10.25 10.25 10.75 0.0M
2021-05-17 10.75 10.75 10.75 10.75 0.0M
2021-05-14 10.75 11.50 10.09 10.75 0.2M
2021-05-13 11.00 10.55 10.55 10.75 0.0M
2021-05-12 11.00 10.50 10.50 11.00 0.0M
2021-05-11 11.25 11.00 10.56 11.00 0.1M
2021-05-10 11.25 11.49 11.49 11.25 0.0M
2021-05-07 11.25 11.16 11.00 11.25 0.0M
2021-05-06 11.25 11.50 11.01 11.25 0.0M
2021-05-05 11.25 11.50 11.03 11.25 0.1M
2021-05-04 11.50 11.98 11.00 11.25 0.0M
2021-04-30 11.50 11.50 11.50 11.50 0.0M
2021-04-29 11.75 11.02 11.00 11.50 0.0M
2021-04-28 12.00 11.50 11.50 11.75 0.0M
2021-04-27 12.00 11.50 11.50 12.00 0.0M
2021-04-26 12.00 11.50 11.50 12.00 0.0M
2021-04-23 12.00 12.48 11.50 12.00 0.0M
2021-04-22 12.00 11.50 11.50 12.00 0.0M
2021-04-21 12.00 12.60 11.50 12.00 0.1M
2021-04-20 11.75 12.00 11.50 12.00 0.0M
2021-04-19 11.50 12.00 11.03 11.75 0.1M
2021-04-16 11.50 11.98 11.98 11.50 0.0M
2021-04-15 11.50 12.00 12.00 12.00 0.0M
2021-04-14 11.50 11.80 11.01 11.50 0.0M
2021-04-13 11.50 11.50 11.50 11.50 0.0M
2021-04-12 11.50 11.98 11.03 11.50 0.0M
2021-04-09 11.50 11.98 11.05 11.50 0.0M
2021-04-08 11.75 12.00 11.11 11.50 0.0M
2021-04-07 10.50 12.07 11.00 11.75 0.2M
2021-04-06 10.50 10.99 10.03 10.50 0.1M
2021-04-01 10.50 10.60 10.00 10.50 0.1M
2021-03-31 10.50 10.98 10.98 10.50 0.0M
2021-03-30 11.00 10.98 10.03 10.50 0.0M
2021-03-29 11.50 11.00 10.10 11.00 0.0M
2021-03-26 11.50 12.00 11.00 12.00 0.0M
2021-03-25 11.50 11.60 11.00 11.50 0.0M
2021-03-24 11.50 12.00 11.00 11.50 0.0M
2021-03-23 11.50 12.00 11.00 11.50 0.1M
2021-03-22 12.50 14.00 11.26 11.50 0.2M
2021-03-19 10.00 14.50 10.38 12.25 1.4M
2021-03-18 10.00 10.40 9.40 10.00 0.0M
2021-03-17 10.00 9.95 9.50 10.00 0.1M
2021-03-16 10.00 10.48 9.50 10.00 0.1M
2021-03-15 10.00 10.48 9.10 9.40 0.0M
2021-03-12 10.00 10.48 10.48 10.00 0.0M
2021-03-11 10.00 10.00 10.00 10.00 0.0M
2021-03-10 10.00 10.00 10.00 10.00 0.0M
2021-03-09 10.00 10.48 9.55 10.00 0.4M
2021-03-08 10.00 9.90 9.75 10.00 0.1M
2021-03-05 10.00 10.00 10.00 10.00 0.0M
2021-03-04 10.50 10.00 10.00 10.00 0.0M
2021-03-03 10.50 10.98 10.01 10.50 0.0M
2021-03-02 10.50 10.00 10.00 10.50 0.0M
2021-03-01 10.50 10.50 10.00 10.50 0.0M
2021-02-26 10.50 9.80 9.60 10.50 0.1M
2021-02-25 9.75 10.98 10.00 10.50 0.2M
2021-02-24 10.25 10.58 9.50 9.75 0.2M
2021-02-23 10.25 9.69 9.50 10.25 0.0M
2021-02-22 10.25 10.50 9.77 10.25 0.1M
2021-02-19 10.25 9.77 9.76 10.25 0.0M
2021-02-18 10.25 10.25 10.25 10.25 0.0M
2021-02-17 10.25 10.96 9.76 10.25 0.0M
2021-02-16 9.75 10.00 9.54 10.25 0.0M
2021-02-15 9.75 9.75 9.56 9.75 0.3M
2021-02-12 9.75 9.62 9.62 9.75 0.0M
2021-02-11 9.75 9.62 9.55 9.75 0.0M
2021-02-10 10.00 9.70 9.51 9.75 0.0M
2021-02-09 10.50 10.55 9.50 9.75 0.1M
2021-02-08 10.50 10.80 10.01 10.50 0.0M
2021-02-05 10.50 10.60 10.60 10.50 0.0M
2021-02-04 10.25 10.60 9.50 10.50 0.1M
2021-02-03 10.25 10.70 9.54 9.60 0.0M
2021-02-02 9.75 10.00 9.65 10.25 0.0M
2021-02-01 10.50 10.00 9.50 9.75 0.2M
2021-01-29 10.75 11.00 10.00 10.50 0.1M
2021-01-28 10.75 10.72 10.70 10.70 0.0M
2021-01-27 10.75 10.90 10.75 10.75 0.0M
2021-01-26 10.75 11.10 11.10 10.75 0.0M
2021-01-25 10.75 11.10 11.10 10.75 0.0M
2021-01-22 10.75 10.99 10.00 10.75 0.0M
2021-01-21 10.75 10.00 10.00 10.75 0.0M
2021-01-20 11.00 11.10 10.50 10.75 0.1M
2021-01-19 11.00 10.51 10.51 11.00 0.0M
2021-01-18 11.00 11.10 10.53 11.00 0.0M
2021-01-15 11.00 11.10 10.79 11.00 0.0M
2021-01-14 10.50 10.74 10.03 11.00 0.1M
2021-01-13 10.75 10.83 10.00 10.50 0.1M
2021-01-12 10.75 10.88 10.83 10.75 0.0M
2021-01-11 11.00 10.53 10.50 10.75 0.0M
2021-01-08 11.00 11.25 11.25 11.00 0.0M
2021-01-07 11.50 11.11 10.50 11.00 0.2M
2021-01-06 10.75 11.50 11.00 11.50 0.3M
2021-01-05 10.00 11.30 9.60 10.75 0.5M
2021-01-04 9.00 10.00 8.60 9.75 0.2M