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

Osino Resources Corp (OP: OSIIF )

1.310 UNCHANGED
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 (%)
Dec 31, 2020 0.9700 0.9700 0.9700 39,054 +0.00(+0.23%)
Dec 30, 2020 0.9458 0.9826 0.9407 0.9678 39,054 +0.03(+3.09%)
Dec 29, 2020 0.9550 0.9550 0.9273 0.9388 110,070 -0.02(-2.21%)
Dec 28, 2020 0.9800 0.9800 0.9300 0.9600 54,662 +0.03(+2.98%)
Dec 24, 2020 0.9350 0.9350 0.9200 0.9322 25,100 -0.01(-1.35%)
Dec 23, 2020 0.9469 0.9469 0.9308 0.9450 33,156 -0.00(-0.17%)
Dec 22, 2020 0.9500 0.9604 0.9249 0.9466 28,965 +0.01(+0.70%)
Dec 21, 2020 0.9500 0.9532 0.9400 0.9400 73,444 -0.02(-2.08%)
Dec 18, 2020 0.9685 0.9909 0.9499 0.9600 42,400 +0.00(+0.00%)
Dec 17, 2020 0.8528 0.9720 0.8528 0.9600 41,968 +0.02(+2.13%)
Dec 16, 2020 0.9629 0.9629 0.9230 0.9400 45,696 -0.01(-1.05%)
Dec 15, 2020 0.9500 0.9657 0.9321 0.9500 53,387 +0.02(+1.77%)
Dec 14, 2020 0.9200 0.9390 0.9036 0.9335 78,900 -0.00(-0.16%)
Dec 11, 2020 0.9280 0.9480 0.9200 0.9350 35,400 +0.01(+0.97%)
Dec 10, 2020 0.9305 0.9450 0.9158 0.9260 59,349 -0.01(-1.45%)
Dec 09, 2020 0.9711 0.9769 0.9310 0.9396 79,750 -0.03(-3.13%)
Dec 08, 2020 0.9700 0.9900 0.9700 0.9700 40,704 -0.02(-2.02%)
Dec 07, 2020 0.9735 1.010 0.9735 0.9900 33,442 +0.01(+1.02%)
Dec 04, 2020 1.010 1.010 0.9738 0.9800 3,900 -0.02(-2.49%)
Dec 03, 2020 0.9900 1.005 0.9729 1.005 20,215 +0.00(+0.25%)
Dec 02, 2020 1.010 1.010 0.9765 1.002 16,807 +0.01(+0.62%)
Dec 01, 2020 1.000 1.010 0.9584 0.9963 38,160 +0.03(+2.90%)
Nov 30, 2020 0.9200 0.9979 0.9200 0.9682 19,232 -0.00(-0.09%)
Nov 27, 2020 1.000 1.000 0.9401 0.9691 68,300 -0.02(-2.11%)
Nov 25, 2020 0.9500 0.9966 0.9500 0.9900 16,400 +0.05(+5.17%)
Nov 24, 2020 0.9361 0.9700 0.9314 0.9413 117,112 -0.01(-1.43%)
Nov 23, 2020 1.030 1.030 0.9350 0.9550 78,742 -0.04(-4.26%)
Nov 20, 2020 1.115 1.115 0.9500 0.9975 80,400 +0.03(+2.84%)
Nov 19, 2020 0.9800 0.9898 0.9600 0.9700 45,260 -0.04(-3.97%)
Nov 18, 2020 1.065 1.080 0.9835 1.010 35,808 -0.01(-1.36%)
Nov 17, 2020 1.080 1.094 1.017 1.024 29,319 -0.03(-2.48%)
Nov 16, 2020 0.9712 1.050 0.9500 1.050 61,125 +0.06(+6.47%)
Nov 13, 2020 1.050 1.050 0.9540 0.9862 81,300 -0.04(-4.25%)
Nov 12, 2020 1.079 1.080 1.018 1.030 50,653 -0.00(-0.39%)
Nov 11, 2020 0.9600 1.040 0.9600 1.034 34,441 +0.03(+3.40%)
Nov 10, 2020 1.190 1.190 0.9900 1.000 21,659 +0.02(+1.74%)
Nov 09, 2020 1.050 1.055 0.9500 0.9829 150,880 -0.05(-4.57%)
Nov 06, 2020 1.070 1.073 1.020 1.030 201,600 +0.12(+13.19%)
Nov 05, 2020 0.9730 1.030 0.9086 0.9100 67,075 -0.04(-4.21%)
Nov 04, 2020 0.9400 0.9550 0.9400 0.9500 2,200 +0.03(+2.91%)
Nov 03, 2020 0.9700 0.9879 0.9231 0.9231 25,350 -0.04(-4.24%)
Nov 02, 2020 0.9650 0.9700 0.9461 0.9640 18,910 +0.03(+3.13%)
Oct 30, 2020 0.9462 0.9500 0.9310 0.9347 21,700 -0.01(-0.56%)
Oct 29, 2020 0.9550 0.9550 0.9279 0.9400 36,572 -0.01(-1.05%)
Oct 28, 2020 0.9100 0.9791 0.9100 0.9500 71,868 -0.01(-1.04%)
Oct 27, 2020 0.9822 0.9822 0.9499 0.9600 12,725 -0.01(-1.28%)
Oct 26, 2020 1.100 1.100 0.9450 0.9724 32,549 -0.01(-1.20%)
Oct 23, 2020 0.9857 1.010 0.9800 0.9842 14,100 -0.03(-2.55%)
Oct 22, 2020 0.9600 1.062 0.9251 1.010 104,990 +0.04(+3.60%)
Oct 21, 2020 1.030 1.030 0.9600 0.9749 123,956 -0.00(-0.41%)
Oct 20, 2020 1.010 1.020 0.9700 0.9789 90,361 -0.07(-6.33%)
Oct 19, 2020 1.045 1.045 1.020 1.045 3,826 +0.01(+1.46%)
Oct 16, 2020 1.030 1.055 1.026 1.030 29,100 -0.01(-0.96%)
Oct 15, 2020 1.023 1.070 1.023 1.040 7,591 -0.08(-7.14%)
Oct 14, 2020 1.040 1.120 1.010 1.120 83,250 +0.06(+5.66%)
Oct 13, 2020 1.100 1.100 1.000 1.060 25,170 -0.04(-3.64%)
Oct 12, 2020 1.120 1.120 1.060 1.100 4,780 +0.05(+4.76%)
Oct 09, 2020 1.140 1.140 1.030 1.050 18,900 +0.03(+2.94%)
Oct 08, 2020 0.9904 1.020 0.9904 1.020 15,795 +0.05(+4.62%)
Oct 07, 2020 0.9900 1.006 0.9700 0.9750 10,433 -0.04(-3.94%)
Oct 06, 2020 0.9900 1.020 0.9900 1.015 14,700 +0.01(+1.50%)
Oct 05, 2020 1.035 1.060 0.9748 1.000 80,133 -0.06(-5.66%)
Oct 02, 2020 1.090 1.090 1.030 1.060 13,100 +0.01(+0.47%)
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.