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 29, 2020 0.7934 0.8500 0.7934 0.8100 9,800 +0.06(+7.28%)
May 28, 2020 0.7400 0.7550 0.7400 0.7550 15,154 +0.04(+4.86%)
May 27, 2020 0.7100 0.7200 0.7082 0.7200 27,435 -0.02(-2.60%)
May 26, 2020 0.7400 0.7500 0.7310 0.7392 5,525 -0.03(-4.00%)
May 22, 2020 0.7700 0.7700 0.7400 0.7700 17,400 +0.03(+3.91%)
May 21, 2020 0.7200 0.7800 0.7082 0.7410 68,936 -0.03(-4.03%)
May 20, 2020 0.8000 0.8000 0.7032 0.7721 59,621 -0.04(-4.66%)
May 19, 2020 0.6779 0.8399 0.6779 0.8098 112,445 +0.07(+9.43%)
May 18, 2020 0.8500 0.8500 0.7400 0.7400 50,885 +0.07(+10.51%)
May 15, 2020 0.6078 0.7000 0.6078 0.6696 193,200 +0.08(+14.27%)
May 14, 2020 0.5850 0.6390 0.5600 0.5860 36,628 -0.00(-0.68%)
May 13, 2020 0.5850 0.6398 0.5800 0.5900 24,350 -0.00(-0.74%)
May 12, 2020 0.5837 0.5946 0.5837 0.5944 22,748 +0.01(+2.48%)
May 11, 2020 0.6150 0.7399 0.5600 0.5800 28,879 -0.03(-4.71%)
May 08, 2020 0.6221 0.7499 0.6047 0.6087 15,600 -0.01(-1.22%)
May 07, 2020 0.6100 0.6200 0.6000 0.6162 31,550 -0.03(-5.20%)
May 06, 2020 0.6400 0.8499 0.5989 0.6500 34,385 +0.03(+4.02%)
May 05, 2020 0.6200 0.6397 0.6007 0.6249 120,358 -0.02(-2.36%)
May 04, 2020 0.6431 0.8500 0.6250 0.6400 70,306 +0.02(+2.86%)
May 01, 2020 0.6000 0.6250 0.5992 0.6222 19,800 +0.02(+3.70%)
Apr 30, 2020 0.6352 0.6400 0.5700 0.6000 32,608 -0.04(-5.66%)
Apr 29, 2020 0.6302 0.6500 0.6200 0.6360 59,360 +0.00(+0.44%)
Apr 28, 2020 0.7500 0.7500 0.5600 0.6332 58,893 -0.06(-8.23%)
Apr 27, 2020 0.6000 0.6900 0.6000 0.6900 49,785 +0.09(+15.00%)
Apr 24, 2020 0.8900 0.8900 0.5500 0.6000 39,000 +0.00(+0.12%)
Apr 23, 2020 0.5700 0.6500 0.5400 0.5993 27,125 +0.05(+9.68%)
Apr 22, 2020 0.4700 0.5700 0.4700 0.5464 15,725 -0.02(-4.14%)
Apr 21, 2020 0.5402 0.5700 0.4900 0.5700 48,609 +0.00(+0.00%)
Apr 20, 2020 0.5580 0.5700 0.5580 0.5700 7,999 +0.04(+7.55%)
Apr 17, 2020 0.5400 0.5400 0.5300 0.5300 10,000 -0.03(-5.36%)
Apr 16, 2020 0.5355 0.5842 0.5347 0.5600 42,548 -0.12(-17.65%)
Apr 15, 2020 0.5289 0.7100 0.5289 0.6800 1,368 +0.12(+21.73%)
Apr 14, 2020 0.6300 0.6300 0.5100 0.5586 61,128 +0.03(+5.68%)
Apr 13, 2020 0.5400 0.6500 0.5100 0.5286 137,087 -0.01(-2.11%)
Apr 09, 2020 0.5030 0.6500 0.4910 0.5400 102,800 +0.02(+3.85%)
Apr 08, 2020 0.4810 0.5200 0.4810 0.5200 29,743 +0.03(+6.38%)
Apr 07, 2020 0.4807 0.5200 0.4807 0.4888 47,250 +0.01(+1.83%)
Apr 06, 2020 0.5500 0.5500 0.4762 0.4800 22,950 -0.02(-4.00%)
Apr 03, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.06(+13.33%)
Apr 02, 2020 0.4615 0.4800 0.4412 0.4412 6,821 +0.01(+3.40%)
Apr 01, 2020 0.4337 0.4337 0.4267 0.4267 10,000 -0.01(-3.24%)
Mar 31, 2020 0.4500 0.4500 0.4300 0.4410 12,668 -0.03(-6.17%)
Mar 30, 2020 0.4749 0.5400 0.4496 0.4700 12,200 -0.03(-5.13%)
Mar 26, 2020 0.4954 0.4954 0.4954 0 +0.02(+4.58%)
Mar 25, 2020 0.5800 0.5800 0.4500 0.4737 33,492 +0.06(+15.54%)
Mar 24, 2020 0.3941 0.5800 0.3900 0.4100 60,385 +0.06(+15.92%)
Mar 23, 2020 0.3500 0.3690 0.3500 0.3537 11,001 +0.00(+1.35%)
Mar 20, 2020 0.3329 0.3490 0.3000 0.3490 20,700 +0.05(+16.33%)
Mar 19, 2020 0.3100 0.3190 0.2700 0.3000 92,204 -0.02(-6.25%)
Mar 18, 2020 0.3700 0.6500 0.3200 0.3200 139,611 -0.07(-17.95%)
Mar 17, 2020 0.3400 0.4400 0.3300 0.3900 55,575 +0.04(+9.86%)
Mar 16, 2020 0.3823 0.4500 0.3300 0.3550 126,102 -0.07(-17.04%)
Mar 13, 2020 0.4800 0.6500 0.4000 0.4279 95,300 -0.05(-10.85%)
Mar 12, 2020 0.4191 0.5000 0.3922 0.4800 119,450 -0.23(-32.39%)
Mar 11, 2020 0.5011 0.7100 0.4100 0.7100 28,395 +0.08(+12.70%)
Mar 10, 2020 0.5158 0.6490 0.4510 0.6300 24,483 +0.12(+24.26%)
Mar 09, 2020 0.5400 0.5658 0.5070 0.5070 73,803 -0.06(-11.05%)
Mar 06, 2020 0.5500 0.5700 0.5200 0.5700 26,300 +0.00(+0.00%)
Mar 05, 2020 0.5700 0.5700 0.5700 0.5700 1,000 -0.08(-12.16%)
Mar 04, 2020 0.6489 0.6489 0.6489 0.6489 750 +0.07(+11.88%)
Mar 03, 2020 0.5401 0.6000 0.5400 0.5800 43,254 +0.05(+9.43%)
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.