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%)
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.