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

Osino Resources Corp (OP: OSIIF )

1.305 -0.005 (-0.38%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 11, 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 (%)
Mar 31, 2021 0.8660 0.9265 0.8589 0.9181 103,090 +0.07(+7.95%)
Mar 30, 2021 0.8909 0.9000 0.8500 0.8505 56,047 -0.05(-5.50%)
Mar 29, 2021 0.9200 0.9730 0.9000 0.9000 29,600 -0.05(-5.71%)
Mar 26, 2021 0.9400 0.9645 0.9400 0.9545 32,700 +0.00(+0.26%)
Mar 25, 2021 0.9504 0.9520 0.9504 0.9520 29,701 -0.00(-0.19%)
Mar 24, 2021 0.9821 1.000 0.9520 0.9538 13,547 -0.05(-4.62%)
Mar 23, 2021 0.9761 1.020 0.9761 1.000 24,995 +0.01(+1.01%)
Mar 22, 2021 0.9900 0.9900 0.9900 0.9900 2,479 +0.03(+3.13%)
Mar 19, 2021 0.9262 0.9600 0.9185 0.9600 13,700 +0.01(+1.05%)
Mar 18, 2021 0.9734 0.9734 0.9462 0.9500 12,467 -0.04(-4.04%)
Mar 17, 2021 0.9177 0.9900 0.9163 0.9900 40,954 +0.07(+7.28%)
Mar 16, 2021 0.9021 0.9282 0.8871 0.9228 30,875 +0.01(+1.41%)
Mar 15, 2021 0.8772 0.9186 0.8772 0.9100 38,381 +0.05(+5.81%)
Mar 12, 2021 0.8600 0.8780 0.8413 0.8600 40,100 -0.01(-1.52%)
Mar 11, 2021 0.8852 0.9024 0.8650 0.8733 30,430 +0.01(+0.96%)
Mar 10, 2021 0.8600 0.8829 0.8500 0.8650 42,095 -0.02(-1.94%)
Mar 09, 2021 0.8681 0.9005 0.8591 0.8821 44,669 +0.03(+3.90%)
Mar 08, 2021 0.8552 0.8739 0.8400 0.8490 58,553 -0.03(-3.81%)
Mar 05, 2021 0.9500 0.9592 0.8500 0.8826 114,200 -0.07(-7.33%)
Mar 04, 2021 1.000 1.000 0.9340 0.9524 39,602 -0.02(-2.17%)
Mar 03, 2021 0.9406 1.010 0.9041 0.9735 129,142 +0.04(+4.68%)
Mar 02, 2021 0.9400 0.9407 0.9258 0.9300 68,692 +0.00(+0.00%)
Mar 01, 2021 0.9399 0.9400 0.8950 0.9300 56,349 +0.01(+0.73%)
Feb 26, 2021 0.9061 0.9283 0.8500 0.9233 108,200 +0.01(+1.46%)
Feb 25, 2021 0.8691 0.9829 0.8584 0.9100 179,879 +0.05(+5.20%)
Feb 24, 2021 0.8746 0.8898 0.8580 0.8650 105,934 -0.02(-2.23%)
Feb 23, 2021 0.8670 0.9010 0.8670 0.8847 17,293 -0.02(-2.13%)
Feb 22, 2021 0.8570 0.9100 0.8100 0.9040 217,243 +0.03(+3.91%)
Feb 19, 2021 0.9200 0.9200 0.8600 0.8700 98,000 +0.00(+0.23%)
Feb 18, 2021 0.9195 0.9195 0.8640 0.8680 115,473 -0.05(-5.14%)
Feb 17, 2021 0.9250 0.9400 0.9070 0.9150 112,455 -0.03(-3.67%)
Feb 16, 2021 0.9636 0.9636 0.9250 0.9499 77,272 -0.01(-0.74%)
Feb 12, 2021 0.9452 0.9655 0.9451 0.9570 37,800 +0.00(+0.10%)
Feb 11, 2021 0.9800 0.9800 0.9560 0.9560 12,185 -0.04(-3.92%)
Feb 10, 2021 1.015 1.030 0.9655 0.9950 27,779 -0.00(-0.39%)
Feb 09, 2021 0.9700 1.020 0.9700 0.9989 62,552 +0.01(+0.72%)
Feb 08, 2021 0.9300 1.000 0.9300 0.9918 73,709 +0.02(+1.96%)
Feb 05, 2021 0.9801 0.9863 0.9400 0.9727 59,900 +0.00(+0.28%)
Feb 04, 2021 0.9542 0.9709 0.9410 0.9700 51,240 +0.02(+1.57%)
Feb 03, 2021 0.9637 0.9775 0.9498 0.9550 87,408 -0.04(-3.65%)
Feb 02, 2021 0.9712 1.020 0.9250 0.9912 36,051 -0.02(-2.39%)
Feb 01, 2021 0.9820 1.020 0.9705 1.016 268,120 +0.03(+2.56%)
Jan 29, 2021 0.9802 0.9945 0.9802 0.9902 11,200 +0.01(+0.94%)
Jan 28, 2021 0.9800 0.9868 0.9530 0.9810 44,897 +0.02(+2.04%)
Jan 27, 2021 0.9716 0.9847 0.9500 0.9614 46,168 -0.04(-3.86%)
Jan 26, 2021 1.020 1.030 0.9800 1.000 93,733 +0.03(+2.87%)
Jan 25, 2021 1.000 1.010 0.9600 0.9721 23,196 +0.00(+0.15%)
Jan 22, 2021 0.9654 0.9817 0.9497 0.9706 43,900 -0.02(-2.45%)
Jan 21, 2021 1.010 1.015 0.9772 0.9950 40,213 -0.02(-1.49%)
Jan 20, 2021 0.9750 1.017 0.9570 1.010 41,389 +0.06(+6.65%)
Jan 19, 2021 0.9650 0.9650 0.9382 0.9470 71,873 -0.02(-2.37%)
Jan 15, 2021 1.000 1.000 0.9580 0.9700 49,400 +0.01(+0.78%)
Jan 14, 2021 0.9638 0.9900 0.9500 0.9625 29,885 +0.01(+0.89%)
Jan 13, 2021 1.040 1.040 0.9489 0.9540 91,421 -0.05(-4.60%)
Jan 12, 2021 1.040 1.040 0.9744 1.000 36,705 -0.02(-1.96%)
Jan 11, 2021 1.040 1.090 0.9824 1.020 111,747 -0.04(-4.23%)
Jan 08, 2021 1.120 1.120 1.028 1.065 97,800 -0.06(-5.75%)
Jan 07, 2021 1.145 1.170 1.120 1.130 14,496 -0.01(-0.88%)
Jan 06, 2021 1.060 1.150 1.050 1.140 127,476 +0.09(+8.57%)
Jan 05, 2021 1.040 1.055 1.020 1.050 152,355 +0.05(+4.63%)
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.