Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osino Resources Corp (OP: OSIIF )

1.310 +0.010 (+0.77%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.8883 0.8883 0.8700 0.8741 19,995 -0.01(-0.69%)
Dec 30, 2021 0.8696 0.8950 0.8696 0.8802 17,350 -0.01(-1.53%)
Dec 29, 2021 0.8949 0.9049 0.8652 0.8939 38,150 -0.04(-3.86%)
Dec 28, 2021 0.9195 0.9298 0.8909 0.9298 8,700 +0.03(+2.85%)
Dec 27, 2021 0.9500 0.9813 0.8661 0.9040 41,263 +0.05(+5.64%)
Dec 23, 2021 0.8532 0.8613 0.8500 0.8557 45,820 +0.01(+1.43%)
Dec 22, 2021 0.7945 0.8436 0.7866 0.8436 42,143 +0.03(+3.94%)
Dec 21, 2021 0.8200 0.8200 0.7926 0.8116 63,565 -0.00(-0.48%)
Dec 20, 2021 0.8567 0.8614 0.8100 0.8155 23,850 -0.05(-5.30%)
Dec 17, 2021 0.8772 0.8772 0.8611 0.8611 820 -0.02(-1.77%)
Dec 16, 2021 0.8566 0.8766 0.8566 0.8766 9,845 +0.05(+5.61%)
Dec 15, 2021 0.8354 0.8399 0.8000 0.8300 84,812 -0.00(-0.59%)
Dec 14, 2021 0.8359 0.8559 0.8305 0.8349 19,241 -0.03(-3.48%)
Dec 13, 2021 0.8650 0.8650 0.8650 0.8650 200 +0.01(+1.65%)
Dec 10, 2021 0.8500 0.8606 0.8410 0.8510 18,879 -0.02(-2.08%)
Dec 09, 2021 0.8850 0.9054 0.8691 0.8691 22,481 -0.02(-2.79%)
Dec 08, 2021 0.8860 0.8940 0.8850 0.8940 5,600 -0.00(-0.19%)
Dec 07, 2021 0.8654 0.8957 0.8654 0.8957 9,902 +0.03(+3.55%)
Dec 06, 2021 0.8604 0.8651 0.8421 0.8650 20,541 -0.03(-3.50%)
Dec 03, 2021 0.9100 0.9100 0.8700 0.8964 17,181 +0.02(+2.27%)
Dec 02, 2021 0.8900 0.9000 0.8600 0.8765 28,457 -0.01(-1.52%)
Dec 01, 2021 0.9550 0.9550 0.8800 0.8900 11,407 -0.05(-5.32%)
Nov 30, 2021 0.9673 0.9673 0.9673 0.9400 4,100 -0.01(-1.05%)
Nov 29, 2021 0.9464 0.9522 0.9427 0.9500 12,975 -0.00(-0.22%)
Nov 24, 2021 0.9521 0.9521 0.9521 0 -0.01(-0.82%)
Nov 23, 2021 0.9800 1.010 0.9450 0.9600 4,916 -0.01(-1.03%)
Nov 22, 2021 1.000 1.000 0.9700 0.9700 33,455 -0.05(-4.67%)
Nov 19, 2021 1.000 1.030 0.9956 1.018 11,548 -0.06(-5.79%)
Nov 18, 2021 1.070 1.080 1.028 1.080 4,218 +0.02(+1.89%)
Nov 17, 2021 1.104 1.104 1.060 1.060 13,215 +0.01(+0.95%)
Nov 16, 2021 1.050 1.070 1.010 1.050 64,967 -0.03(-2.42%)
Nov 15, 2021 1.056 1.080 1.030 1.076 46,869 +0.06(+5.49%)
Nov 12, 2021 1.010 1.030 0.9837 1.020 17,420 -0.05(-4.67%)
Nov 11, 2021 1.042 1.070 1.042 1.070 6,500 +0.02(+1.90%)
Nov 09, 2021 1.030 1.050 1.030 1.050 11,211 +0.04(+3.96%)
Nov 08, 2021 0.9950 1.030 0.9950 1.010 14,353 +0.01(+1.00%)
Nov 05, 2021 0.9673 1.000 0.9595 1.000 38,824 +0.06(+6.66%)
Nov 04, 2021 0.9212 0.9376 0.9212 0.9376 8,100 +0.02(+2.47%)
Nov 03, 2021 0.9150 0.9150 0.9150 0.9150 16,900 +0.03(+2.90%)
Nov 02, 2021 0.9288 0.9288 0.8735 0.8892 13,535 -0.02(-2.33%)
Nov 01, 2021 0.9180 0.9239 0.9085 0.9104 38,713 -0.02(-1.77%)
Oct 29, 2021 0.9150 0.9270 0.8800 0.9268 55,145 +0.02(+2.65%)
Oct 28, 2021 0.9089 0.9295 0.9020 0.9029 14,691 -0.04(-3.95%)
Oct 27, 2021 0.8900 0.9400 0.8900 0.9400 2,925 +0.02(+1.81%)
Oct 26, 2021 0.9267 0.9233 15,706 -0.06(-5.79%)
Oct 25, 2021 1.000 1.020 0.9800 0.9800 14,722 -0.02(-1.84%)
Oct 22, 2021 0.9738 1.010 0.9738 0.9984 15,101 +0.05(+5.04%)
Oct 21, 2021 0.9221 0.9505 0.9221 0.9505 4,303 +0.01(+1.45%)
Oct 20, 2021 0.9254 0.9369 0.9254 0.9369 1,775 +0.03(+3.33%)
Oct 19, 2021 0.9810 0.9810 0.8900 0.9067 59,608 -0.07(-6.89%)
Oct 18, 2021 0.9600 0.9950 0.9500 0.9738 43,986 +0.03(+3.60%)
Oct 15, 2021 0.9307 0.9400 0.9307 0.9400 10,300 +0.00(+0.00%)
Oct 14, 2021 0.9267 0.9400 0.8977 0.9400 16,650 +0.03(+2.88%)
Oct 13, 2021 0.9048 0.9300 0.8988 0.9137 42,050 -0.01(-1.18%)
Oct 12, 2021 0.9473 0.9473 0.9246 0.9246 4,849 -0.01(-0.88%)
Oct 11, 2021 0.9366 0.9404 0.9131 0.9328 8,870 +0.03(+3.17%)
Oct 08, 2021 0.9059 0.9218 0.9041 0.9041 9,800 -0.05(-4.78%)
Oct 07, 2021 0.9495 0.9495 0.9495 0.9495 10,000 +0.07(+8.40%)
Oct 06, 2021 0.8714 0.8759 0.8584 0.8759 5,250 +0.02(+2.82%)
Oct 05, 2021 0.8500 0.8519 0.8250 0.8519 7,044 +0.00(+0.54%)
Oct 04, 2021 0.8400 0.8613 0.8320 0.8473 26,200 +0.01(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.