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

Osino Resources Corp (OP: OSIIF )

1.325 -0.005 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2023 0.7440 0.7800 0.7300 0.7742 39,830 +0.00(+0.16%)
May 30, 2023 0.8500 0.8500 0.7672 0.7730 38,653 -0.06(-7.26%)
May 26, 2023 0.7970 0.8593 0.7970 0.8335 13,726 -0.02(-2.37%)
May 25, 2023 0.8339 0.8537 0.8339 0.8537 8,900 -0.00(-0.52%)
May 24, 2023 0.9007 0.9007 0.8570 0.8582 67,700 -0.02(-1.92%)
May 23, 2023 0.8917 0.8917 0.8750 0.8750 2,100 -0.03(-3.42%)
May 22, 2023 0.8510 0.9227 0.8510 0.9060 8,200 +0.02(+2.02%)
May 19, 2023 0.8900 0.9200 0.8881 0.8881 12,777 +0.03(+3.39%)
May 18, 2023 0.8686 0.8798 0.8590 0.8590 45,860 -0.02(-2.39%)
May 17, 2023 0.8595 0.8849 0.8595 0.8800 13,500 +0.06(+6.67%)
May 16, 2023 0.8528 0.8528 0.8250 0.8250 14,500 -0.02(-2.30%)
May 15, 2023 0.8528 0.8528 0.8409 0.8444 5,150 -0.02(-1.81%)
May 12, 2023 0.8688 0.8688 0.8567 0.8600 14,665 -0.00(-0.23%)
May 11, 2023 0.8786 0.8810 0.8551 0.8620 13,000 -0.03(-3.69%)
May 10, 2023 0.9151 0.9151 0.8781 0.8950 13,473 -0.01(-0.74%)
May 09, 2023 0.9021 0.9100 0.8850 0.9017 22,680 +0.00(+0.36%)
May 08, 2023 0.8700 0.9013 0.8560 0.8985 21,106 +0.04(+5.09%)
May 05, 2023 0.8695 0.8720 0.8550 0.8550 2,840 -0.01(-1.02%)
May 04, 2023 0.8593 0.8800 0.8424 0.8638 52,350 +0.03(+4.07%)
May 03, 2023 0.8108 0.8300 0.8108 0.8300 2,600 +0.02(+2.47%)
May 02, 2023 0.7746 0.8100 0.7746 0.8100 10,400 +0.02(+3.16%)
May 01, 2023 0.7878 0.8070 0.7830 0.7852 16,800 +0.01(+1.08%)
Apr 28, 2023 0.7760 0.7768 0.7570 0.7768 23,517 +0.00(+0.04%)
Apr 27, 2023 0.7678 0.7765 0.7678 0.7765 700 +0.02(+2.17%)
Apr 26, 2023 0.7745 0.7908 0.7372 0.7600 46,140 -0.02(-2.18%)
Apr 25, 2023 0.7484 0.7769 0.7480 0.7769 28,050 +0.04(+4.97%)
Apr 24, 2023 0.7883 0.7883 0.7400 0.7401 39,375 -0.06(-7.02%)
Apr 21, 2023 0.7500 0.8002 0.7500 0.7960 25,249 +0.02(+2.05%)
Apr 20, 2023 0.8076 0.8100 0.7671 0.7800 32,882 -0.04(-4.99%)
Apr 19, 2023 0.8300 0.8300 0.8210 0.8210 4,083 -0.02(-2.26%)
Apr 18, 2023 0.8329 0.8400 0.8329 0.8400 3,700 +0.00(+0.23%)
Apr 17, 2023 0.8500 0.8640 0.8381 0.8381 10,101 -0.02(-2.32%)
Apr 14, 2023 0.8653 0.8882 0.8400 0.8580 13,330 -0.01(-0.79%)
Apr 13, 2023 0.9000 0.9174 0.8648 0.8648 10,750 -0.04(-4.13%)
Apr 12, 2023 0.8725 0.9200 0.8687 0.9021 16,258 -0.01(-1.60%)
Apr 11, 2023 0.8500 0.9168 0.8500 0.9168 20,699 +0.09(+10.62%)
Apr 10, 2023 0.7900 0.8288 0.7796 0.8288 44,335 +0.03(+3.74%)
Apr 06, 2023 0.7903 0.7989 0.7890 0.7989 4,150 +0.01(+1.13%)
Apr 05, 2023 0.8041 0.8041 0.7900 0.7900 12,800 -0.00(-0.04%)
Apr 04, 2023 0.7964 0.8159 0.7900 0.7903 89,825 -0.01(-1.50%)
Apr 03, 2023 0.8100 0.8200 0.8023 0.8023 42,150 +0.01(+0.64%)
Mar 31, 2023 0.7906 0.7972 0.7906 0.7972 13,800 +0.01(+0.75%)
Mar 30, 2023 0.7790 0.8124 0.7790 0.7913 29,700 +0.01(+1.68%)
Mar 29, 2023 0.7782 0.7782 0.7782 0.7782 300 +0.00(+0.10%)
Mar 28, 2023 0.7999 0.7999 0.7290 0.7774 45,910 +0.02(+2.29%)
Mar 27, 2023 0.7900 0.7999 0.7460 0.7600 26,008 -0.04(-5.00%)
Mar 24, 2023 0.7748 0.8080 0.7748 0.8000 61,375 +0.02(+2.56%)
Mar 23, 2023 0.7379 0.7884 0.7299 0.7800 31,430 +0.04(+4.91%)
Mar 22, 2023 0.7000 0.7435 0.6930 0.7435 32,349 +0.05(+6.82%)
Mar 21, 2023 0.7031 0.7075 0.6930 0.6960 24,083 -0.03(-4.63%)
Mar 20, 2023 0.7140 0.7309 0.6896 0.7298 110,896 +0.03(+3.95%)
Mar 17, 2023 0.6758 0.7139 0.6758 0.7021 9,139 +0.02(+2.50%)
Mar 16, 2023 0.6850 0.6895 0.6850 0.6850 77,757 +0.00(+0.00%)
Mar 15, 2023 0.7069 0.7069 0.6850 0.6850 19,774 +0.01(+0.74%)
Mar 14, 2023 0.6881 0.6937 0.6800 0.6800 4,844 +0.01(+2.22%)
Mar 13, 2023 0.6462 0.6825 0.6400 0.6652 42,470 +0.02(+3.12%)
Mar 10, 2023 0.6241 0.6451 0.5960 0.6451 17,200 +0.04(+5.75%)
Mar 09, 2023 0.6190 0.6190 0.6026 0.6100 4,300 -0.01(-1.61%)
Mar 08, 2023 0.6236 0.6236 0.6200 0.6200 8,000 -0.02(-2.67%)
Mar 07, 2023 0.6300 0.6370 0.6300 0.6370 7,260 +0.02(+4.07%)
Mar 06, 2023 0.6350 0.6350 0.6121 0.6121 9,050 -0.02(-3.39%)
Mar 03, 2023 0.6336 0.6336 0.6336 0.6336 2,600 -0.01(-0.97%)
Mar 02, 2023 0.6564 0.6564 0.6387 0.6398 8,000 -0.02(-3.06%)
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.