Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osino Resources Corp (OP: OSIIF )

1.284 -0.012 (-0.89%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 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 (%)
Nov 29, 2019 0.4699 0.4699 0.4568 0.4568 3,000 +0.02(+3.42%)
Nov 27, 2019 0.4728 0.4728 0.4417 0.4417 4,000 -0.07(-13.39%)
Nov 26, 2019 0.4401 0.5100 0.4401 0.5100 14,590 +0.06(+13.71%)
Nov 25, 2019 0.4500 0.4500 0.4180 0.4485 23,600 +0.03(+7.63%)
Nov 22, 2019 0.4499 0.4499 0.4167 0.4167 26,600 -0.01(-3.09%)
Nov 21, 2019 0.5099 0.5099 0.4246 0.4300 48,500 +0.01(+1.42%)
Nov 20, 2019 0.4100 0.5100 0.3942 0.4240 112,144 +0.04(+9.45%)
Nov 19, 2019 0.4114 0.4600 0.3870 0.3874 100,800 -0.02(-4.18%)
Nov 18, 2019 0.3884 0.5100 0.3797 0.4043 241,254 +0.02(+6.45%)
Nov 15, 2019 0.4800 0.4800 0.3798 0.3798 81,100 -0.06(-13.68%)
Nov 14, 2019 0.4403 0.4403 0.3676 0.4400 19,900 -0.02(-3.32%)
Nov 13, 2019 0.4960 0.4960 0.4551 0.4551 34,600 -0.05(-10.76%)
Nov 12, 2019 0.8700 0.8700 0.3600 0.5100 22,523 -0.05(-8.49%)
Nov 11, 2019 0.5573 0.5573 0.5573 0.5573 10,000 -0.01(-2.23%)
Nov 06, 2019 0.5700 0.5700 0.5700 0 +0.03(+5.28%)
Nov 05, 2019 0.5281 0.5414 0.5281 0.5414 1,500 -0.04(-6.78%)
Nov 04, 2019 0.5808 0.5808 0.5808 2,200 +0.00(+0.00%)
Oct 31, 2019 0.5808 0.5808 0.5808 0 +0.04(+7.88%)
Oct 29, 2019 0.5384 0.5384 0.5384 0 -0.02(-3.08%)
Oct 28, 2019 0.5700 0.5700 0.5555 0.5555 23,000 -0.01(-2.54%)
Oct 24, 2019 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Oct 22, 2019 0.5600 0.5600 0.5600 0 -0.01(-1.25%)
Oct 17, 2019 0.5671 0.5671 0.5671 0 +0.03(+6.40%)
Oct 15, 2019 0.5330 0.5330 0.5330 0 -0.03(-4.82%)
Oct 11, 2019 0.5600 0.5600 0.5600 0 -0.01(-1.72%)
Oct 10, 2019 0.5966 0.5966 0.5698 0.5698 8,424 -0.01(-1.79%)
Oct 09, 2019 0.5801 0.5802 0.5801 0.5802 8,000 +0.01(+0.92%)
Oct 08, 2019 0.5749 0.5749 0.5749 0.5749 100 -0.02(-2.56%)
Oct 07, 2019 0.5841 0.5900 0.5841 0.5900 4,010 +0.02(+3.95%)
Oct 03, 2019 0.5676 0.5676 0.5676 0 +0.01(+1.36%)
Oct 02, 2019 0.5556 0.5748 0.5350 0.5600 29,123 +0.01(+1.82%)
Oct 01, 2019 0.6400 0.6400 0.5500 0.5500 11,000 -0.05(-8.04%)
Sep 27, 2019 0.5981 0.5981 0.5981 0 +0.04(+6.86%)
Sep 26, 2019 0.6460 0.6465 0.5597 0.5597 12,370 -0.08(-12.08%)
Sep 25, 2019 0.6600 0.6600 0.6366 0.6366 8,500 -0.04(-6.11%)
Sep 24, 2019 0.7352 0.7352 0.6615 0.6780 24,500 -0.06(-8.38%)
Sep 23, 2019 0.6653 0.7445 0.6648 0.7400 24,028 +0.10(+15.23%)
Sep 20, 2019 0.6000 0.6422 0.6000 0.6422 25,300 +0.04(+6.01%)
Sep 19, 2019 0.6000 0.6134 0.5981 0.6058 38,500 +0.01(+1.61%)
Sep 18, 2019 0.6152 0.6200 0.5919 0.5962 10,065 -0.03(-5.37%)
Sep 17, 2019 0.6500 0.6569 0.6200 0.6300 6,000 -0.01(-2.31%)
Sep 16, 2019 0.6900 0.6900 0.6449 0.6449 7,300 -0.05(-6.86%)
Sep 13, 2019 0.7000 0.7000 0.6924 0.6924 8,400 +0.01(+0.89%)
Sep 12, 2019 0.6259 0.7000 0.6200 0.6863 28,401 +0.06(+9.84%)
Sep 06, 2019 0.6248 0.6248 0.6248 0 +0.01(+2.43%)
Sep 05, 2019 0.6750 0.6750 0.6100 0.6100 146,700 +0.00(+0.56%)
Sep 04, 2019 0.6257 0.6328 0.5200 0.6066 4,521 -0.03(-5.34%)
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.