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 28, 2021 1.290 1.302 1.242 1.248 15,337 -0.01(-0.99%)
May 27, 2021 1.240 1.290 1.230 1.260 27,457 +0.01(+0.80%)
May 26, 2021 1.290 1.290 1.250 1.250 10,112 -0.04(-3.10%)
May 25, 2021 1.295 1.320 1.180 1.290 48,595 -0.03(-2.27%)
May 24, 2021 1.400 1.400 1.300 1.320 12,337 +0.02(+1.54%)
May 21, 2021 1.200 1.318 1.200 1.300 68,475 +0.14(+12.36%)
May 20, 2021 1.156 1.170 1.140 1.157 13,373 +0.03(+2.39%)
May 19, 2021 1.130 1.130 1.110 1.130 30,817 +0.01(+0.89%)
May 18, 2021 1.110 1.124 1.110 1.120 26,049 +0.02(+1.82%)
May 17, 2021 1.083 1.100 1.080 1.100 10,727 +0.04(+3.29%)
May 14, 2021 1.050 1.080 1.050 1.065 5,276 +0.01(+1.43%)
May 13, 2021 1.035 1.055 1.035 1.050 26,131 +0.01(+0.96%)
May 12, 2021 1.020 1.040 1.012 1.040 16,753 +0.01(+0.97%)
May 11, 2021 1.050 1.050 1.020 1.030 30,800 -0.01(-1.08%)
May 10, 2021 1.040 1.060 1.030 1.041 6,500 +0.05(+4.90%)
May 07, 2021 0.9880 1.000 0.9880 0.9926 28,700 +0.00(+0.37%)
May 06, 2021 0.9902 0.9902 0.9800 0.9889 3,958 +0.02(+2.04%)
May 05, 2021 0.9651 0.9743 0.9650 0.9691 45,383 +0.01(+1.43%)
May 04, 2021 0.9905 1.002 0.9554 0.9554 16,692 -0.03(-3.49%)
May 03, 2021 1.020 1.020 0.9210 0.9900 22,732 +0.01(+1.42%)
Apr 30, 2021 0.9900 1.002 0.9400 0.9761 122,300 -0.00(-0.43%)
Apr 29, 2021 1.030 1.040 0.9708 0.9803 24,656 -0.06(-6.19%)
Apr 28, 2021 1.065 1.065 1.030 1.045 5,897 -0.01(-0.48%)
Apr 27, 2021 1.090 1.090 1.040 1.050 22,500 -0.04(-3.45%)
Apr 26, 2021 1.100 1.100 1.080 1.087 13,011 -0.01(-1.14%)
Apr 23, 2021 1.090 1.100 1.070 1.100 18,800 +0.02(+1.85%)
Apr 22, 2021 1.117 1.130 1.070 1.080 46,202 -0.02(-1.82%)
Apr 21, 2021 1.030 1.150 1.030 1.100 22,915 +0.03(+2.80%)
Apr 20, 2021 1.053 1.080 1.050 1.070 27,925 +0.02(+1.90%)
Apr 19, 2021 1.091 1.091 1.050 1.050 33,951 -0.02(-1.87%)
Apr 16, 2021 1.080 1.080 1.050 1.070 13,500 +0.00(+0.45%)
Apr 15, 2021 1.075 1.080 1.065 1.065 15,400 +0.01(+0.49%)
Apr 14, 2021 1.050 1.065 1.050 1.060 14,255 -0.01(-0.93%)
Apr 13, 2021 1.100 1.100 1.050 1.070 60,705 -0.01(-0.93%)
Apr 12, 2021 1.117 1.125 1.000 1.080 66,600 -0.11(-9.24%)
Apr 09, 2021 1.117 1.190 1.110 1.190 57,100 +0.13(+12.26%)
Apr 08, 2021 1.050 1.070 1.040 1.060 66,093 +0.05(+4.95%)
Apr 07, 2021 1.000 1.030 1.000 1.010 24,381 +0.01(+1.11%)
Apr 06, 2021 0.9938 1.000 0.9856 0.9989 13,800 +0.04(+4.63%)
Apr 05, 2021 0.9774 0.9945 0.9523 0.9547 47,360 -0.01(-1.13%)
Apr 01, 2021 0.9110 0.9850 0.9110 0.9656 19,000 +0.05(+5.17%)
Mar 31, 2021 0.8660 0.9265 0.8589 0.9181 103,090 +0.07(+7.95%)
Mar 30, 2021 0.8909 0.9000 0.8500 0.8505 56,047 -0.05(-5.50%)
Mar 29, 2021 0.9200 0.9730 0.9000 0.9000 29,600 -0.05(-5.71%)
Mar 26, 2021 0.9400 0.9645 0.9400 0.9545 32,700 +0.00(+0.26%)
Mar 25, 2021 0.9504 0.9520 0.9504 0.9520 29,701 -0.00(-0.19%)
Mar 24, 2021 0.9821 1.000 0.9520 0.9538 13,547 -0.05(-4.62%)
Mar 23, 2021 0.9761 1.020 0.9761 1.000 24,995 +0.01(+1.01%)
Mar 22, 2021 0.9900 0.9900 0.9900 0.9900 2,479 +0.03(+3.13%)
Mar 19, 2021 0.9262 0.9600 0.9185 0.9600 13,700 +0.01(+1.05%)
Mar 18, 2021 0.9734 0.9734 0.9462 0.9500 12,467 -0.04(-4.04%)
Mar 17, 2021 0.9177 0.9900 0.9163 0.9900 40,954 +0.07(+7.28%)
Mar 16, 2021 0.9021 0.9282 0.8871 0.9228 30,875 +0.01(+1.41%)
Mar 15, 2021 0.8772 0.9186 0.8772 0.9100 38,381 +0.05(+5.81%)
Mar 12, 2021 0.8600 0.8780 0.8413 0.8600 40,100 -0.01(-1.52%)
Mar 11, 2021 0.8852 0.9024 0.8650 0.8733 30,430 +0.01(+0.96%)
Mar 10, 2021 0.8600 0.8829 0.8500 0.8650 42,095 -0.02(-1.94%)
Mar 09, 2021 0.8681 0.9005 0.8591 0.8821 44,669 +0.03(+3.90%)
Mar 08, 2021 0.8552 0.8739 0.8400 0.8490 58,553 -0.03(-3.81%)
Mar 05, 2021 0.9500 0.9592 0.8500 0.8826 114,200 -0.07(-7.33%)
Mar 04, 2021 1.000 1.000 0.9340 0.9524 39,602 -0.02(-2.17%)
Mar 03, 2021 0.9406 1.010 0.9041 0.9735 129,142 +0.04(+4.68%)
Mar 02, 2021 0.9400 0.9407 0.9258 0.9300 68,692 +0.00(+0.00%)
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.