Outcrop Gold

OCG
🏛️ usa →
0.30
Last Update: 2025-09-26
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 4.90 5.20 4.82 5.11 0.3M
2021-12-30 5.02 5.30 4.91 4.95 0.3M
2021-12-29 4.75 5.36 4.69 5.02 1.2M
2021-12-28 4.85 5.00 4.71 4.77 0.2M
2021-12-27 4.98 5.29 4.88 4.88 0.2M
2021-12-23 4.75 5.05 4.60 5.04 0.3M
2021-12-22 4.84 4.88 4.67 4.75 0.2M
2021-12-21 4.53 4.85 4.53 4.78 0.2M
2021-12-20 4.30 4.60 4.20 4.55 0.1M
2021-12-17 4.26 4.63 4.20 4.41 0.3M
2021-12-16 4.40 4.48 4.15 4.34 0.3M
2021-12-15 4.40 4.49 4.10 4.40 0.2M
2021-12-14 4.04 4.49 4.04 4.37 0.4M
2021-12-13 4.10 4.15 3.96 4.07 0.1M
2021-12-10 4.06 4.23 3.92 4.13 0.2M
2021-12-09 4.02 4.17 3.95 4.09 0.2M
2021-12-08 4.07 4.18 3.93 4.00 0.3M
2021-12-07 4.21 4.36 3.89 3.95 0.7M
2021-12-06 3.91 4.24 3.74 4.11 0.3M
2021-12-03 4.11 4.18 3.81 3.94 0.1M
2021-12-02 4.14 4.32 4.08 4.10 0.1M
2021-12-01 4.39 4.42 4.10 4.12 0.2M
2021-11-30 4.46 4.49 4.29 4.35 0.1M
2021-11-29 4.50 4.60 4.36 4.52 0.2M
2021-11-26 4.50 4.60 4.40 4.59 0.1M
2021-11-24 4.52 4.63 4.42 4.61 0.2M
2021-11-23 4.90 4.90 4.52 4.58 0.2M
2021-11-22 4.78 4.92 4.57 4.88 0.2M
2021-11-19 4.67 4.80 4.58 4.77 0.3M
2021-11-18 4.99 4.99 4.68 4.68 0.2M
2021-11-17 5.00 5.12 4.90 4.94 0.2M
2021-11-16 4.90 5.00 4.83 5.00 0.2M
2021-11-15 4.80 5.00 4.66 4.90 0.3M
2021-11-12 4.72 4.98 4.66 4.80 0.2M
2021-11-11 4.54 4.76 4.54 4.67 0.1M
2021-11-10 4.75 4.81 4.46 4.56 0.3M
2021-11-09 4.82 4.83 4.54 4.79 0.1M
2021-11-08 4.75 4.94 4.71 4.81 0.3M
2021-11-05 4.78 5.15 4.44 4.70 0.5M
2021-11-04 4.80 4.87 4.61 4.80 0.2M
2021-11-03 4.53 4.88 4.47 4.74 0.5M
2021-11-02 4.41 4.75 4.34 4.56 1.0M
2021-11-01 4.23 4.39 4.19 4.34 0.2M
2021-10-29 4.12 4.26 4.02 4.23 0.3M
2021-10-28 4.05 4.12 3.85 4.10 0.2M
2021-10-27 3.90 4.15 3.85 3.97 0.2M
2021-10-26 4.03 4.11 3.90 3.96 0.2M
2021-10-25 3.97 4.20 3.90 4.00 0.2M
2021-10-22 3.92 4.22 3.80 4.02 0.4M
2021-10-21 4.04 4.10 3.86 3.91 0.1M
2021-10-20 3.92 4.22 3.81 4.04 0.3M
2021-10-19 3.85 3.90 3.73 3.89 0.1M
2021-10-18 3.81 3.89 3.71 3.83 0.1M
2021-10-15 3.66 3.89 3.63 3.79 0.1M
2021-10-14 3.84 3.93 3.63 3.66 0.2M
2021-10-13 3.89 3.90 3.77 3.82 0.2M
2021-10-12 3.87 4.04 3.81 3.91 0.3M
2021-10-11 4.00 4.11 3.86 3.95 0.2M
2021-10-08 3.98 4.10 3.92 3.98 0.1M
2021-10-07 3.98 4.13 3.93 3.99 0.1M
2021-10-06 3.92 4.07 3.85 3.95 0.1M
2021-10-05 3.79 4.07 3.79 4.01 0.1M
2021-10-04 3.90 3.92 3.73 3.75 0.1M
2021-10-01 3.93 3.98 3.83 3.93 0.1M
2021-09-30 3.82 3.98 3.75 3.96 0.2M
2021-09-29 4.08 4.11 3.79 3.80 0.4M
2021-09-28 4.17 4.20 3.98 4.05 0.2M
2021-09-27 4.01 4.19 3.98 4.17 0.2M
2021-09-24 4.06 4.19 3.98 3.99 0.1M
2021-09-23 4.20 4.31 4.08 4.12 0.5M
2021-09-22 4.14 4.36 4.03 4.20 0.3M
2021-09-21 4.05 4.20 3.95 4.14 0.1M
2021-09-20 4.17 4.34 3.95 4.04 0.2M
2021-09-17 4.35 4.43 4.19 4.25 0.1M
2021-09-16 4.16 4.37 4.10 4.30 0.3M
2021-09-15 4.31 4.32 4.10 4.19 0.2M
2021-09-14 4.45 4.48 4.21 4.29 0.2M
2021-09-13 4.44 4.79 4.21 4.44 0.6M
2021-09-10 4.69 4.70 4.43 4.45 0.1M
2021-09-09 4.46 4.68 4.40 4.67 0.3M
2021-09-08 4.57 4.73 4.37 4.48 0.4M
2021-09-07 4.56 4.68 4.53 4.59 0.1M
2021-09-03 4.70 4.85 4.57 4.58 0.2M
2021-09-02 5.02 5.23 4.67 4.67 0.5M
2021-09-01 5.09 5.30 4.90 5.06 1.1M
2021-08-31 4.68 5.25 4.67 5.09 1.0M
2021-08-30 4.65 4.80 4.48 4.69 0.2M
2021-08-27 4.76 4.97 4.57 4.72 0.5M
2021-08-26 4.69 5.32 4.56 4.72 2.5M
2021-08-25 4.37 5.34 4.19 4.83 5.6M
2021-08-24 4.19 5.05 4.19 4.36 3.8M
2021-08-23 3.93 4.28 3.89 4.18 0.2M
2021-08-20 3.80 3.96 3.78 3.91 0.1M
2021-08-19 4.02 4.11 3.81 3.83 0.1M
2021-08-18 3.88 4.11 3.78 4.07 0.1M
2021-08-17 3.90 4.05 3.80 3.84 0.2M
2021-08-16 3.91 4.14 3.90 3.98 0.2M
2021-08-13 4.30 4.35 3.92 3.93 0.5M
2021-08-12 4.37 4.45 4.33 4.33 0.1M
2021-08-11 4.44 4.45 4.33 4.42 0.0M
2021-08-10 4.39 4.45 4.25 4.39 0.1M
2021-08-09 4.34 4.54 4.31 4.42 0.4M
2021-08-06 4.32 4.39 4.30 4.30 0.1M
2021-08-05 4.26 4.39 4.20 4.35 0.1M
2021-08-04 4.22 4.39 4.18 4.18 0.2M
2021-08-03 4.48 4.48 4.31 4.32 0.2M
2021-08-02 4.44 4.82 4.31 4.55 2.1M
2021-07-30 4.25 4.50 4.22 4.34 0.6M
2021-07-29 4.25 4.45 4.19 4.30 0.2M
2021-07-28 4.26 4.50 4.16 4.28 0.4M
2021-07-27 4.30 4.30 4.12 4.21 0.2M
2021-07-26 4.05 4.58 3.77 4.40 1.9M
2021-07-23 4.40 4.41 4.05 4.10 0.4M
2021-07-22 4.51 4.56 4.40 4.43 0.3M
2021-07-21 4.37 4.74 4.37 4.50 1.9M
2021-07-20 4.36 4.42 4.22 4.35 0.2M
2021-07-19 4.33 4.55 4.30 4.44 0.2M
2021-07-16 4.66 4.89 4.33 4.52 1.4M
2021-07-15 4.60 5.34 4.46 4.75 5.3M
2021-07-14 4.81 4.83 4.54 4.61 0.2M
2021-07-13 4.68 4.98 4.60 4.79 0.3M
2021-07-12 4.66 4.78 4.50 4.75 0.2M
2021-07-09 4.57 4.82 4.45 4.68 0.2M
2021-07-08 4.27 4.75 4.16 4.53 0.8M
2021-07-07 4.70 4.71 4.20 4.39 0.5M
2021-07-06 4.69 4.69 4.53 4.64 0.1M
2021-07-02 4.64 4.70 4.51 4.63 0.1M
2021-07-01 5.00 5.00 4.68 4.71 0.2M
2021-06-30 4.89 4.98 4.75 4.92 0.2M
2021-06-29 4.97 5.19 4.75 4.86 1.3M
2021-06-28 4.89 5.10 4.82 4.97 0.5M
2021-06-25 4.82 5.00 4.79 4.88 0.5M
2021-06-24 4.71 4.82 4.61 4.82 0.2M
2021-06-23 4.48 4.83 4.42 4.69 1.3M
2021-06-22 4.58 4.65 4.39 4.54 0.5M
2021-06-21 4.88 4.89 4.50 4.54 0.5M
2021-06-18 4.85 5.11 4.76 4.87 0.6M
2021-06-17 4.92 5.21 4.87 4.88 0.4M
2021-06-16 5.09 5.24 4.88 5.05 0.4M
2021-06-15 5.43 5.50 5.03 5.11 0.7M
2021-06-14 5.35 5.73 5.15 5.49 1.7M
2021-06-11 5.26 5.46 5.21 5.38 1.2M
2021-06-10 5.65 6.00 5.13 5.20 1.5M
2021-06-09 5.16 6.24 5.06 5.73 6.4M
2021-06-08 5.08 5.30 4.86 5.15 1.2M
2021-06-07 4.90 5.22 4.82 5.07 1.8M
2021-06-04 5.00 5.10 4.83 4.85 0.7M
2021-06-03 5.00 5.34 4.81 4.97 1.4M
2021-06-02 5.32 5.46 4.88 5.06 1.8M
2021-06-01 4.95 5.88 4.62 5.73 3.3M
2021-05-28 5.07 5.35 4.65 4.78 0.7M
2021-05-27 5.43 5.45 4.90 5.05 0.8M
2021-05-26 4.40 5.79 4.30 5.45 4.4M
2021-05-25 4.32 4.51 4.10 4.22 0.5M
2021-05-24 4.44 4.46 4.18 4.28 0.4M
2021-05-21 4.71 4.80 4.30 4.36 0.4M
2021-05-20 4.35 4.88 4.27 4.81 1.0M
2021-05-19 4.41 4.47 4.23 4.26 0.2M
2021-05-18 4.45 4.78 4.36 4.62 0.2M
2021-05-17 4.66 4.76 4.34 4.52 0.6M
2021-05-14 4.25 4.70 4.20 4.51 1.0M
2021-05-13 4.52 4.64 4.10 4.11 0.2M
2021-05-12 4.62 4.99 4.40 4.50 0.8M
2021-05-11 4.49 4.77 4.39 4.76 0.3M
2021-05-10 5.23 5.30 4.78 4.78 0.3M
2021-05-07 4.98 5.50 4.98 5.25 0.4M
2021-05-06 5.36 5.48 5.12 5.28 0.3M
2021-05-05 5.68 5.79 5.36 5.39 0.4M
2021-05-04 5.73 5.94 5.41 5.79 1.0M
2021-05-03 6.20 6.20 5.77 5.90 0.5M
2021-04-30 6.15 6.48 5.90 6.14 1.2M
2021-04-29 6.30 6.72 5.75 6.60 3.3M
2021-04-28 6.31 6.85 6.04 6.29 1.3M
2021-04-27 6.93 6.95 5.96 6.35 2.2M
2021-04-26 6.50 7.18 6.31 6.66 4.0M
2021-04-23 5.67 6.40 5.56 6.16 7.1M
2021-04-22 5.51 6.52 5.26 5.58 9.0M
2021-04-21 4.93 5.53 4.93 5.45 1.7M
2021-04-20 4.87 5.98 4.86 5.05 8.3M
2021-04-19 5.71 5.82 4.77 4.85 1.0M
2021-04-16 5.88 5.96 5.58 5.87 0.6M
2021-04-15 6.43 6.69 5.75 5.96 0.9M
2021-04-14 6.28 7.29 6.20 6.40 4.3M
2021-04-13 6.49 6.64 6.10 6.34 0.5M
2021-04-12 7.57 7.58 6.51 6.52 0.8M
2021-04-09 7.69 8.16 7.33 7.58 0.6M
2021-04-08 8.18 8.18 7.51 7.73 0.8M
2021-04-07 8.44 8.77 7.98 8.06 0.9M
2021-04-06 8.58 9.28 8.21 8.28 1.4M
2021-04-05 7.90 9.64 7.70 8.55 4.9M
2021-04-01 8.00 8.44 7.56 7.89 1.4M
2021-03-31 8.16 8.58 7.80 7.90 1.2M
2021-03-30 7.85 8.85 7.12 7.73 3.3M
2021-03-29 9.12 9.87 7.86 8.08 1.2M
2021-03-26 9.77 10.18 8.72 9.26 2.1M
2021-03-25 8.18 11.35 7.92 10.00 6.3M
2021-03-24 11.71 12.29 9.25 9.40 4.9M
2021-03-23 13.31 15.15 10.64 11.12 20.5M
2021-03-22 10.46 14.30 10.31 14.19 38.9M
2021-03-19 10.24 12.35 9.70 11.43 23.7M
2021-03-18 13.71 17.00 9.46 10.16 91.9M
2021-03-17 5.75 11.28 5.29 10.60 100.6M
2021-03-16 6.77 7.25 5.81 5.99 12.7M
2021-03-15 4.61 9.65 4.36 9.30 46.0M
2021-03-12 3.69 4.48 3.55 4.22 2.3M
2021-03-11 3.51 4.06 3.42 3.74 1.5M
2021-03-10 3.50 3.62 3.29 3.44 0.4M
2021-03-09 3.13 3.55 3.04 3.45 1.4M
2021-03-08 3.06 3.18 3.01 3.04 0.3M
2021-03-05 3.27 3.27 2.82 3.02 0.5M
2021-03-04 3.88 3.89 3.10 3.19 0.7M
2021-03-03 4.15 4.34 3.87 3.87 0.5M
2021-03-02 4.03 4.42 3.96 4.21 0.7M
2021-03-01 3.92 4.34 3.90 4.07 1.3M
2021-02-26 4.12 4.20 3.76 3.91 0.7M
2021-02-25 4.42 4.47 4.08 4.09 0.4M
2021-02-24 4.21 4.55 4.20 4.31 0.4M
2021-02-23 4.71 4.72 4.00 4.23 1.2M
2021-02-22 5.04 5.11 4.82 4.94 0.6M
2021-02-19 5.38 5.48 5.04 5.11 0.7M
2021-02-18 5.40 5.67 5.22 5.34 0.5M
2021-02-17 6.01 6.29 5.50 5.55 1.3M
2021-02-16 5.68 6.58 5.52 6.34 3.1M
2021-02-12 5.39 6.58 5.18 5.45 13.1M
2021-02-11 5.00 5.30 4.71 4.83 1.2M
2021-02-10 5.05 5.28 4.64 4.92 2.0M
2021-02-09 4.71 5.24 4.62 5.15 2.3M
2021-02-08 4.80 4.90 4.63 4.68 0.5M
2021-02-05 4.78 4.88 4.68 4.75 0.5M
2021-02-04 4.63 5.03 4.57 4.78 1.4M
2021-02-03 4.70 4.83 4.52 4.65 0.6M
2021-02-02 4.53 4.60 4.41 4.48 0.7M
2021-02-01 4.57 4.70 4.41 4.50 0.4M
2021-01-29 4.62 4.72 4.43 4.50 0.3M
2021-01-28 4.71 4.89 4.53 4.71 0.6M
2021-01-27 4.60 4.72 4.29 4.53 0.8M
2021-01-26 4.83 4.95 4.70 4.82 0.4M
2021-01-25 4.91 5.01 4.65 4.85 0.5M
2021-01-22 4.98 5.05 4.89 5.02 0.3M
2021-01-21 4.90 5.09 4.86 5.04 0.6M
2021-01-20 4.98 5.00 4.84 4.89 0.5M
2021-01-19 4.95 5.07 4.85 5.00 0.5M
2021-01-15 5.04 5.11 4.88 5.00 0.5M
2021-01-14 5.12 5.18 4.96 5.00 0.4M
2021-01-13 5.08 5.30 4.95 5.16 0.5M
2021-01-12 5.44 5.44 4.88 5.18 1.0M
2021-01-11 5.06 6.26 5.00 5.38 5.1M
2021-01-08 5.10 5.32 4.82 5.16 1.6M
2021-01-07 4.85 5.00 4.80 4.94 0.6M
2021-01-06 4.97 5.20 4.77 4.82 0.6M
2021-01-05 4.61 5.46 4.53 5.04 2.7M
2021-01-04 4.82 4.95 4.52 4.65 0.6M