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: 12:03 PM 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 08, 2023 1.330 1.330 1.290 1.308 15,015 +0.00(+0.23%)
May 04, 2023 1.305 0 +0.07(+6.10%)
May 02, 2023 1.230 5 +0.00(+0.00%)
May 01, 2023 1.190 1.230 1.190 1.230 8,523 +0.04(+3.36%)
Apr 28, 2023 1.190 1.190 1.190 1.190 609 -0.02(-1.61%)
Apr 27, 2023 1.215 1.215 1.200 1.210 19,050 -0.00(-0.04%)
Apr 26, 2023 1.210 1.210 1.207 1.210 18,300 -0.01(-0.41%)
Apr 25, 2023 1.220 1.220 1.215 1.215 4,000 -0.01(-1.22%)
Apr 24, 2023 1.214 1.250 1.210 1.230 44,600 +0.03(+2.12%)
Apr 21, 2023 1.190 1.204 1.190 1.204 13,000 +0.00(+0.37%)
Apr 20, 2023 1.150 1.200 1.150 1.200 107,140 +0.04(+3.45%)
Apr 19, 2023 1.160 1.160 1.160 1.160 1,000 +0.00(+0.00%)
Apr 18, 2023 1.160 1.160 1.160 1.160 2,346 +0.02(+1.75%)
Apr 17, 2023 1.130 1.140 1.120 1.140 13,033 -0.02(-1.30%)
Apr 13, 2023 1.155 0 +0.05(+5.00%)
Apr 12, 2023 1.079 1.110 1.040 1.100 11,368 +0.07(+7.11%)
Apr 11, 2023 1.050 1.050 1.027 1.027 215 +0.02(+1.68%)
Apr 10, 2023 1.053 1.055 1.010 1.010 1,254 +0.01(+1.00%)
Apr 06, 2023 1.023 1.050 1.000 1.000 31,200 -0.03(-2.91%)
Apr 05, 2023 1.050 1.050 1.030 1.030 500 +0.02(+1.98%)
Apr 04, 2023 1.015 1.022 0.9900 1.010 29,657 -0.03(-2.88%)
Apr 03, 2023 0.9917 1.040 0.9917 1.040 4,375 +0.03(+2.97%)
Mar 31, 2023 1.037 1.040 0.9880 1.010 16,048 +0.01(+0.60%)
Mar 30, 2023 1.020 1.033 1.004 1.004 15,239 -0.04(-4.14%)
Mar 29, 2023 1.040 1.048 1.020 1.047 10,763 +0.01(+1.39%)
Mar 28, 2023 1.070 1.070 1.020 1.033 9,125 -0.03(-2.55%)
Mar 27, 2023 1.090 1.090 1.060 1.060 10,317 -0.03(-2.75%)
Mar 24, 2023 1.061 1.090 1.061 1.090 903 +0.00(+0.00%)
Mar 23, 2023 1.079 1.090 1.079 1.090 2,100 +0.03(+2.83%)
Mar 22, 2023 1.064 1.075 1.054 1.060 5,700 +0.00(+0.00%)
Mar 21, 2023 1.065 1.065 1.060 1.060 3,600 -0.02(-1.85%)
Mar 20, 2023 1.090 1.110 1.080 1.080 8,544 +0.02(+1.89%)
Mar 17, 2023 1.080 1.080 1.060 1.060 1,050 -0.05(-4.50%)
Mar 16, 2023 1.110 1.110 1.110 1.110 1,350 +0.02(+1.83%)
Mar 15, 2023 1.160 1.180 1.090 1.090 17,280 +0.00(+0.00%)
Mar 14, 2023 1.120 1.120 1.090 1.090 4,150 -0.02(-1.80%)
Mar 13, 2023 1.050 1.110 1.049 1.110 13,751 +0.03(+2.78%)
Mar 07, 2023 1.080 0 -0.01(-0.92%)
Mar 06, 2023 1.090 1.090 1.070 1.090 5,792 -0.00(-0.37%)
Mar 03, 2023 1.094 1.094 1.094 1.094 3,010 -0.01(-1.13%)
Mar 02, 2023 1.107 1.107 1.107 1.107 2,000 +0.01(+1.05%)
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.