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 (%)
Sep 30, 2020 1.045 1.080 1.045 1.070 44,950 -0.05(-4.46%)
Sep 29, 2020 1.060 1.120 1.050 1.120 24,748 +0.06(+5.66%)
Sep 28, 2020 1.085 1.085 1.020 1.060 19,902 +0.05(+4.43%)
Sep 25, 2020 0.9868 1.065 0.9851 1.015 47,700 +0.00(+0.50%)
Sep 24, 2020 1.017 1.070 0.9700 1.010 42,225 +0.00(+0.09%)
Sep 23, 2020 1.045 1.056 0.9900 1.009 154,138 -0.03(-2.97%)
Sep 22, 2020 1.100 1.140 1.040 1.040 26,824 +0.00(+0.00%)
Sep 21, 2020 1.125 1.125 1.030 1.040 66,707 -0.10(-9.16%)
Sep 18, 2020 1.180 1.180 1.040 1.145 86,100 -0.03(-2.15%)
Sep 17, 2020 1.190 1.195 1.141 1.170 67,288 -0.05(-4.10%)
Sep 16, 2020 1.210 1.230 1.200 1.220 22,025 +0.01(+1.24%)
Sep 15, 2020 1.250 1.250 1.168 1.205 19,192 +0.02(+1.69%)
Sep 14, 2020 1.200 1.200 1.170 1.185 23,085 +0.00(+0.37%)
Sep 11, 2020 1.175 1.250 1.123 1.181 33,600 +0.01(+0.48%)
Sep 10, 2020 1.137 1.260 1.137 1.175 17,292 +0.05(+3.98%)
Sep 09, 2020 1.137 1.168 1.120 1.130 66,870 +0.01(+0.89%)
Sep 08, 2020 1.170 1.190 1.120 1.120 70,007 -0.05(-4.27%)
Sep 04, 2020 1.184 1.230 1.155 1.170 24,100 -0.01(-0.85%)
Sep 03, 2020 1.207 1.230 1.141 1.180 26,078 -0.01(-0.84%)
Sep 02, 2020 1.228 1.231 1.170 1.190 33,206 -0.04(-3.25%)
Sep 01, 2020 1.180 1.270 1.180 1.230 43,575 +0.03(+2.77%)
Aug 31, 2020 1.190 1.200 1.130 1.197 60,751 +0.05(+4.52%)
Aug 28, 2020 1.190 1.190 1.055 1.145 65,500 +0.05(+4.57%)
Aug 27, 2020 1.130 1.190 1.060 1.095 42,227 -0.02(-1.35%)
Aug 26, 2020 1.070 1.110 1.025 1.110 91,922 +0.10(+9.85%)
Aug 25, 2020 1.080 1.080 1.009 1.010 63,268 -0.07(-6.44%)
Aug 24, 2020 1.270 1.270 1.002 1.080 155,674 -0.05(-4.11%)
Aug 21, 2020 1.020 1.185 1.020 1.126 77,700 -0.02(-2.06%)
Aug 20, 2020 1.070 1.195 1.070 1.150 42,908 +0.01(+0.88%)
Aug 19, 2020 1.270 1.270 1.130 1.140 57,825 -0.10(-8.06%)
Aug 18, 2020 1.290 1.290 1.180 1.240 28,348 -0.01(-0.55%)
Aug 17, 2020 1.360 1.360 1.050 1.247 75,623 +0.07(+5.66%)
Aug 14, 2020 1.180 1.180 1.110 1.180 52,500 +0.05(+4.47%)
Aug 13, 2020 1.070 1.129 1.050 1.129 103,135 +0.09(+8.61%)
Aug 12, 2020 1.130 1.130 1.040 1.040 150,158 -0.06(-5.51%)
Aug 11, 2020 0.9990 1.200 0.9990 1.101 179,920 -0.06(-4.83%)
Aug 10, 2020 0.9800 1.250 0.9800 1.156 338,300 +0.08(+7.80%)
Aug 07, 2020 1.026 1.115 0.9081 1.073 171,400 +0.04(+4.15%)
Aug 06, 2020 1.120 1.120 0.9733 1.030 186,116 -0.02(-1.71%)
Aug 05, 2020 1.080 1.330 1.048 1.048 117,021 -0.00(-0.34%)
Aug 04, 2020 1.500 1.500 0.9951 1.052 211,412 -0.15(-12.37%)
Aug 03, 2020 1.020 1.200 1.020 1.200 26,120 +0.20(+20.53%)
Jul 31, 2020 0.9600 1.030 0.9425 0.9956 54,100 +0.08(+8.74%)
Jul 30, 2020 0.9314 0.9427 0.8700 0.9156 39,094 -0.02(-2.34%)
Jul 29, 2020 1.006 1.006 0.9177 0.9375 30,946 -0.01(-1.32%)
Jul 28, 2020 1.140 1.140 0.9145 0.9500 34,308 -0.07(-7.32%)
Jul 27, 2020 1.130 1.130 0.9276 1.025 110,280 +0.06(+6.77%)
Jul 24, 2020 0.9900 1.010 0.9390 0.9600 39,700 -0.04(-4.48%)
Jul 23, 2020 0.8943 1.029 0.8943 1.005 43,045 -0.02(-1.47%)
Jul 22, 2020 1.030 1.030 0.9650 1.020 105,192 +0.02(+2.37%)
Jul 21, 2020 1.041 1.041 0.9850 0.9964 94,659 +0.02(+2.56%)
Jul 20, 2020 0.7578 0.9749 0.7578 0.9715 90,824 +0.10(+11.23%)
Jul 17, 2020 0.9735 0.9735 0.8200 0.8734 158,400 -0.01(-0.74%)
Jul 16, 2020 0.9500 0.9500 0.8049 0.8799 53,880 +0.03(+3.12%)
Jul 15, 2020 0.9570 0.9570 0.8009 0.8533 59,500 -0.02(-1.92%)
Jul 14, 2020 0.9600 0.9600 0.8029 0.8700 78,085 -0.07(-7.45%)
Jul 13, 2020 0.9494 0.9588 0.8649 0.9400 70,842 -0.02(-1.83%)
Jul 10, 2020 0.9560 0.9575 0.9497 0.9575 42,900 -0.02(-1.69%)
Jul 09, 2020 1.150 1.150 0.9019 0.9740 20,004 -0.01(-1.42%)
Jul 08, 2020 0.9650 1.050 0.9601 0.9880 129,833 +0.01(+0.69%)
Jul 07, 2020 0.9800 1.012 0.9650 0.9812 18,582 +0.03(+3.56%)
Jul 06, 2020 0.9354 0.9700 0.9350 0.9475 33,974 +0.02(+1.88%)
Jul 02, 2020 0.9102 0.9700 0.9102 0.9300 49,000 -0.02(-2.11%)
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.