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 (%)
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%)
Mar 02, 2020 0.5186 0.5300 0.5057 0.5300 8,300 +0.03(+6.00%)
Feb 28, 2020 0.5252 0.5610 0.4000 0.5000 88,500 -0.09(-15.25%)
Feb 27, 2020 0.5650 0.6201 0.5610 0.5900 3,600 +0.00(+0.17%)
Feb 26, 2020 0.5900 0.6199 0.5780 0.5890 36,455 +0.02(+3.88%)
Feb 25, 2020 0.5978 0.6100 0.5670 0.5670 40,470 -0.05(-8.49%)
Feb 24, 2020 0.5800 0.6196 0.5800 0.6196 23,800 +0.06(+10.64%)
Feb 21, 2020 0.5600 0.5692 0.5300 0.5600 34,800 +0.00(+0.00%)
Feb 20, 2020 0.6000 0.6150 0.5500 0.5600 60,760 -0.09(-13.85%)
Feb 19, 2020 0.7000 0.7000 0.5800 0.6500 153,029 -0.07(-10.01%)
Feb 18, 2020 0.6898 0.7223 0.6720 0.7223 35,975 +0.04(+6.57%)
Feb 14, 2020 0.6778 0.6778 0.6778 0.6778 4,000 -0.00(-0.32%)
Feb 13, 2020 0.6500 0.7063 0.6310 0.6800 42,300 -0.01(-1.45%)
Feb 12, 2020 0.6674 0.6900 0.6674 0.6900 8,680 +0.03(+4.55%)
Feb 11, 2020 0.6700 0.6700 0.6580 0.6600 11,436 -0.05(-7.30%)
Feb 10, 2020 0.5700 0.7120 0.5700 0.7120 33,698 +0.09(+15.21%)
Feb 07, 2020 0.6361 0.6361 0.6180 0.6180 3,500 -0.00(-0.32%)
Feb 06, 2020 0.6390 0.6390 0.6200 0.6200 5,364 -0.01(-1.43%)
Feb 05, 2020 0.5800 0.6350 0.5800 0.6290 24,750 +0.04(+5.96%)
Feb 04, 2020 0.6000 0.6000 0.5700 0.5936 30,500 -0.03(-4.49%)
Feb 03, 2020 0.6500 0.6500 0.6215 0.6215 8,000 -0.00(-0.19%)
Jan 31, 2020 0.6076 0.6227 0.6076 0.6227 3,000 +0.03(+4.78%)
Jan 30, 2020 0.6000 0.7120 0.5931 0.5943 40,321 -0.01(-0.95%)
Jan 29, 2020 0.6350 0.6350 0.6000 0.6000 1,100 +0.00(+0.60%)
Jan 28, 2020 0.6300 0.6350 0.5964 0.5964 18,700 -0.04(-6.08%)
Jan 27, 2020 0.6416 0.6416 0.6100 0.6350 19,230 -0.08(-10.81%)
Jan 24, 2020 0.7120 0.7120 0.7120 0.7120 1,000 +0.07(+11.23%)
Jan 22, 2020 0.6401 0.6401 0.6401 0 +0.00(+0.02%)
Jan 21, 2020 0.6500 0.6600 0.6200 0.6400 25,528 -0.02(-2.30%)
Jan 17, 2020 0.6400 0.6551 0.6200 0.6551 10,100 +0.02(+2.36%)
Jan 16, 2020 0.6000 0.6400 0.5510 0.6400 27,220 +0.03(+4.92%)
Jan 15, 2020 0.5946 0.7000 0.5945 0.6100 37,916 -0.05(-7.00%)
Jan 10, 2020 0.6559 0.6559 0.6559 0 +0.04(+6.67%)
Jan 09, 2020 0.6000 0.6227 0.5878 0.6149 58,983 +0.07(+13.03%)
Jan 08, 2020 0.5641 0.5653 0.5440 0.5440 16,500 -0.02(-2.86%)
Jan 07, 2020 0.5600 0.5600 0.5600 0.5600 1,000 +0.04(+7.69%)
Jan 06, 2020 0.5741 0.5741 0.5200 0.5200 19,700 -0.06(-10.34%)
Jan 03, 2020 0.5416 0.5800 0.5416 0.5800 11,900 +0.04(+7.01%)
Jan 02, 2020 0.5051 0.5521 0.5000 0.5420 56,333 +0.04(+7.14%)
Dec 31, 2019 0.4862 0.5600 0.4862 0.5059 19,800 +0.02(+4.27%)
Dec 30, 2019 0.4881 0.5600 0.4777 0.4852 41,500 -0.00(-0.29%)
Dec 27, 2019 0.4790 0.4866 0.4400 0.4866 49,700 -0.02(-4.59%)
Dec 26, 2019 0.5155 0.5155 0.5099 0.5100 11,100 +0.00(+0.00%)
Dec 24, 2019 0.4589 0.5100 0.4589 0.5100 9,800 +0.00(+0.00%)
Dec 23, 2019 0.4699 0.5100 0.4699 0.5100 16,200 +0.04(+7.41%)
Dec 20, 2019 0.4750 0.4800 0.4600 0.4748 23,500 +0.01(+1.74%)
Dec 19, 2019 0.4676 0.4676 0.4450 0.4667 15,327 +0.02(+3.71%)
Dec 18, 2019 0.4400 0.4500 0.4400 0.4500 6,800 -0.00(-0.24%)
Dec 17, 2019 0.4500 0.4600 0.4500 0.4511 36,100 -0.01(-1.76%)
Dec 16, 2019 0.4600 0.4695 0.4514 0.4592 16,054 +0.00(+0.26%)
Dec 13, 2019 0.4757 0.4757 0.4580 0.4580 9,500 -0.00(-0.43%)
Dec 12, 2019 0.4730 0.4750 0.4492 0.4600 11,100 -0.02(-3.77%)
Dec 11, 2019 0.4784 0.4784 0.4780 0.4780 5,500 +0.03(+6.25%)
Dec 10, 2019 0.4560 0.4628 0.4499 0.4499 53,300 -0.03(-6.15%)
Dec 09, 2019 0.4888 0.5100 0.4600 0.4794 17,437 -0.03(-6.00%)
Dec 06, 2019 0.4652 0.5100 0.4545 0.5100 54,000 +0.05(+11.50%)
Dec 05, 2019 0.4300 0.4600 0.4300 0.4574 8,281 +0.02(+4.12%)
Dec 03, 2019 0.4393 0.4393 0.4393 0 -0.02(-3.70%)
Dec 02, 2019 0.4500 0.4639 0.4489 0.4562 25,322 -0.00(-0.13%)
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%)
Sep 03, 2019 0.6456 0.6539 0.6334 0.6408 212,885 +0.01(+1.89%)
Aug 30, 2019 0.6000 0.6477 0.6000 0.6289 6,800 +0.08(+14.93%)
Aug 29, 2019 0.5300 0.5472 0.5205 0.5472 28,141 +0.04(+7.29%)
Aug 28, 2019 0.4981 0.5800 0.4909 0.5100 103,677 +0.03(+7.01%)
Aug 27, 2019 0.4800 0.4900 0.4766 0.4766 20,100 +0.10(+25.69%)
Aug 26, 2019 0.4000 0.4000 0.3790 0.3792 14,000 +0.09(+31.21%)
Aug 23, 2019 0.2890 0.2890 0.2890 0.2890 3,300 -0.01(-3.34%)
Aug 20, 2019 0.2990 0.2990 0.2990 0 -0.01(-3.55%)
Aug 19, 2019 0.3185 0.3185 0.3100 0.3100 5,000 -0.01(-3.13%)
Aug 16, 2019 0.3200 0.3200 0.3200 0.3200 7,500 +0.01(+3.23%)
Aug 15, 2019 0.2911 0.3100 0.2800 0.3100 14,500 +0.02(+7.49%)
Aug 14, 2019 0.2992 0.2992 0.2884 0.2884 13,500 -0.01(-4.09%)
Aug 13, 2019 0.2969 0.3044 0.2969 0.3007 13,850 -0.03(-8.88%)
Aug 09, 2019 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Aug 07, 2019 0.2900 0.2900 0.2900 0 -0.01(-4.73%)
Aug 06, 2019 0.3045 0.3045 0.3043 0.3044 10,000 +0.01(+3.19%)
Aug 05, 2019 0.2950 0.2950 0.2950 0.2950 1,000 -0.01(-4.35%)
Aug 02, 2019 0.2800 0.3084 0.2800 0.3084 1,500 +0.01(+2.80%)
Aug 01, 2019 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+2.60%)
Jul 31, 2019 0.2930 0.2930 0.2924 0.2924 1,000 -0.00(-0.20%)
Jul 29, 2019 0.2930 0.2930 0.2930 0 -0.01(-3.14%)
Jul 23, 2019 0.3025 0.3025 0.3025 0 +0.00(+0.50%)
Jul 22, 2019 0.3010 0.3010 0.3010 0.3010 4,000 +0.02(+7.12%)
Jul 17, 2019 0.2810 0.2810 0.2810 0 +0.02(+8.08%)
Jul 08, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 05, 2019 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Jun 20, 2019 0.2600 0.2600 0.2600 0 -0.03(-10.90%)
May 07, 2019 0.2918 0.2918 0.2918 0 -0.00(-0.27%)
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.