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

O3 Mining Inc (OP: OIIIF )

0.9900 -0.0100 (-1.00%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 3, 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 31, 2022 1.680 1.710 1.680 1.680 813 +0.01(+0.60%)
May 27, 2022 1.600 1.670 1.600 1.670 6,851 +0.07(+4.37%)
May 26, 2022 1.605 1.605 1.600 1.600 5,400 +0.00(+0.00%)
May 25, 2022 1.620 1.620 1.600 1.600 2,044 +0.01(+0.31%)
May 24, 2022 1.600 1.600 1.580 1.595 3,100 -0.02(-1.24%)
May 23, 2022 1.590 1.615 1.590 1.615 506 +0.04(+2.87%)
May 20, 2022 1.580 1.580 1.570 1.570 1,690 +0.00(+0.00%)
May 19, 2022 1.580 1.584 1.570 1.570 4,280 +0.02(+0.96%)
May 18, 2022 1.560 1.560 1.540 1.555 2,731 -0.03(-1.58%)
May 17, 2022 1.580 1.585 1.580 1.580 4,551 +0.01(+0.64%)
May 16, 2022 1.581 1.670 1.560 1.570 3,917 +0.04(+2.28%)
May 13, 2022 1.550 1.555 1.535 1.535 13,090 -0.02(-1.10%)
May 12, 2022 1.590 1.670 1.552 1.552 10,500 -0.01(-0.51%)
May 11, 2022 1.575 1.610 1.560 1.560 40,203 +0.02(+1.30%)
May 10, 2022 1.480 1.580 1.480 1.540 19,600 -0.04(-2.53%)
May 09, 2022 1.582 1.582 1.560 1.580 8,463 +0.00(+0.00%)
May 06, 2022 1.600 1.610 1.580 1.580 8,400 -0.07(-4.24%)
May 05, 2022 1.650 1.650 1.610 1.650 4,211 -0.02(-1.20%)
May 04, 2022 1.700 1.700 1.650 1.670 10,310 -0.03(-1.76%)
May 03, 2022 1.706 1.748 1.700 1.700 13,900 -0.05(-2.86%)
May 02, 2022 1.760 1.760 1.750 1.750 7,190 -0.03(-1.69%)
Apr 29, 2022 1.780 1.790 1.760 1.780 3,118 +0.01(+0.56%)
Apr 28, 2022 1.730 1.770 1.730 1.770 4,649 +0.08(+4.73%)
Apr 27, 2022 1.680 1.690 1.660 1.690 42,671 +0.01(+0.57%)
Apr 26, 2022 1.740 1.740 1.681 1.681 3,700 -0.05(-2.86%)
Apr 25, 2022 1.830 1.850 1.720 1.730 29,606 -0.10(-5.46%)
Apr 21, 2022 1.830 0 -0.04(-2.24%)
Apr 20, 2022 1.872 1.872 1.872 1.872 265 +0.00(+0.11%)
Apr 19, 2022 1.870 1.870 1.870 1.870 1,200 -0.01(-0.53%)
Apr 18, 2022 1.730 1.900 1.730 1.880 29,358 +0.03(+1.62%)
Apr 14, 2022 1.840 1.850 1.840 1.850 545 +0.00(+0.00%)
Apr 13, 2022 1.820 1.880 1.810 1.850 23,400 +0.01(+0.27%)
Apr 12, 2022 1.850 1.860 1.830 1.845 8,180 +0.01(+0.82%)
Apr 11, 2022 1.830 1.830 1.820 1.830 2,975 -0.02(-1.08%)
Apr 08, 2022 1.850 1.850 1.850 1.850 100 +0.02(+1.09%)
Apr 07, 2022 1.830 1.830 1.750 1.830 2,000 +0.06(+3.30%)
Apr 06, 2022 1.760 1.780 1.750 1.772 11,728 -0.09(-5.01%)
Apr 05, 2022 1.870 1.870 1.850 1.865 10,275 +0.00(+0.27%)
Apr 04, 2022 1.880 1.884 1.840 1.860 14,475 -0.02(-1.06%)
Apr 01, 2022 1.885 1.885 1.880 1.880 5,012 -0.01(-0.56%)
Mar 31, 2022 1.891 1.891 1.891 1.891 180 -0.02(-1.02%)
Mar 29, 2022 1.910 50 +0.00(+0.00%)
Mar 28, 2022 1.890 1.910 1.890 1.910 12,495 +0.03(+1.60%)
Mar 25, 2022 1.850 1.880 1.850 1.880 2,118 +0.01(+0.53%)
Mar 24, 2022 1.880 1.900 1.870 1.870 19,501 +0.00(+0.00%)
Mar 23, 2022 1.870 1.870 1.860 1.870 3,333 +0.00(+0.00%)
Mar 21, 2022 1.870 0 +0.00(+0.00%)
Mar 18, 2022 1.870 1.870 1.870 1.870 500 -0.03(-1.53%)
Mar 17, 2022 1.870 1.920 1.870 1.899 6,000 +0.01(+0.74%)
Mar 16, 2022 1.885 1.885 1.885 1.885 100 +0.08(+4.72%)
Mar 15, 2022 1.980 1.980 1.800 1.800 5,581 -0.04(-2.17%)
Mar 14, 2022 1.938 1.938 1.840 1.840 14,760 -0.08(-4.42%)
Mar 11, 2022 1.922 1.940 1.922 1.925 5,062 +0.03(+1.32%)
Mar 10, 2022 1.894 1.910 1.890 1.900 14,175 +0.04(+2.15%)
Mar 09, 2022 1.852 1.860 1.852 1.860 1,750 +0.00(+0.00%)
Mar 08, 2022 1.840 1.880 1.800 1.860 7,545 +0.04(+1.92%)
Mar 07, 2022 1.840 1.842 1.770 1.825 7,514 -0.02(-0.82%)
Mar 04, 2022 1.795 1.840 1.795 1.840 6,557 +0.04(+2.00%)
Mar 03, 2022 1.800 1.804 1.780 1.804 9,225 +0.00(+0.19%)
Mar 02, 2022 1.790 1.805 1.770 1.800 11,662 +0.02(+0.87%)
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.