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 (%)
Jul 31, 2020 0.9600 1.030 0.9425 0.9956 54,100 +0.08(+8.74%)
Jul 30, 2020 0.9314 0.9427 0.8700 0.9156 39,094 -0.02(-2.34%)
Jul 29, 2020 1.006 1.006 0.9177 0.9375 30,946 -0.01(-1.32%)
Jul 28, 2020 1.140 1.140 0.9145 0.9500 34,308 -0.07(-7.32%)
Jul 27, 2020 1.130 1.130 0.9276 1.025 110,280 +0.06(+6.77%)
Jul 24, 2020 0.9900 1.010 0.9390 0.9600 39,700 -0.04(-4.48%)
Jul 23, 2020 0.8943 1.029 0.8943 1.005 43,045 -0.02(-1.47%)
Jul 22, 2020 1.030 1.030 0.9650 1.020 105,192 +0.02(+2.37%)
Jul 21, 2020 1.041 1.041 0.9850 0.9964 94,659 +0.02(+2.56%)
Jul 20, 2020 0.7578 0.9749 0.7578 0.9715 90,824 +0.10(+11.23%)
Jul 17, 2020 0.9735 0.9735 0.8200 0.8734 158,400 -0.01(-0.74%)
Jul 16, 2020 0.9500 0.9500 0.8049 0.8799 53,880 +0.03(+3.12%)
Jul 15, 2020 0.9570 0.9570 0.8009 0.8533 59,500 -0.02(-1.92%)
Jul 14, 2020 0.9600 0.9600 0.8029 0.8700 78,085 -0.07(-7.45%)
Jul 13, 2020 0.9494 0.9588 0.8649 0.9400 70,842 -0.02(-1.83%)
Jul 10, 2020 0.9560 0.9575 0.9497 0.9575 42,900 -0.02(-1.69%)
Jul 09, 2020 1.150 1.150 0.9019 0.9740 20,004 -0.01(-1.42%)
Jul 08, 2020 0.9650 1.050 0.9601 0.9880 129,833 +0.01(+0.69%)
Jul 07, 2020 0.9800 1.012 0.9650 0.9812 18,582 +0.03(+3.56%)
Jul 06, 2020 0.9354 0.9700 0.9350 0.9475 33,974 +0.02(+1.88%)
Jul 02, 2020 0.9102 0.9700 0.9102 0.9300 49,000 -0.02(-2.11%)
Jul 01, 2020 0.9349 0.9800 0.9349 0.9500 9,900 +0.10(+11.94%)
Jun 30, 2020 0.7900 0.9350 0.7900 0.8487 37,966 -0.02(-2.83%)
Jun 29, 2020 0.9000 0.9030 0.7900 0.8734 31,006 +0.01(+1.18%)
Jun 26, 2020 0.8075 0.8700 0.8063 0.8632 20,800 -0.12(-11.92%)
Jun 25, 2020 0.8471 0.9800 0.8226 0.9800 12,757 +0.12(+13.47%)
Jun 24, 2020 0.8300 0.9000 0.8300 0.8637 26,725 +0.04(+4.49%)
Jun 23, 2020 0.8112 1.500 0.8000 0.8266 54,621 -0.06(-6.60%)
Jun 22, 2020 0.8460 0.9500 0.8300 0.8850 42,431 +0.04(+4.12%)
Jun 19, 2020 0.7989 0.8636 0.6900 0.8500 17,500 +0.05(+6.92%)
Jun 18, 2020 0.7000 0.8000 0.7000 0.7950 17,373 +0.07(+8.90%)
Jun 17, 2020 0.7300 0.7950 0.7300 0.7300 8,250 -0.05(-6.11%)
Jun 16, 2020 0.7775 0.7775 0.7775 0.7775 150 +0.01(+0.67%)
Jun 15, 2020 0.7400 0.7723 0.7010 0.7723 18,892 +0.03(+3.53%)
Jun 12, 2020 0.7700 0.7700 0.7460 0.7460 5,500 +0.02(+2.19%)
Jun 11, 2020 0.7368 0.7950 0.7300 0.7300 13,331 -0.03(-3.93%)
Jun 10, 2020 0.7486 0.7599 0.7408 0.7599 5,405 +0.00(+0.65%)
Jun 09, 2020 0.7344 0.7712 0.7330 0.7550 16,580 +0.03(+3.42%)
Jun 08, 2020 0.7939 0.7974 0.7265 0.7300 24,522 -0.01(-1.12%)
Jun 05, 2020 0.7700 0.8060 0.7100 0.7383 61,100 -0.07(-8.11%)
Jun 04, 2020 0.7600 0.8599 0.7600 0.8035 27,941 +0.01(+1.72%)
Jun 03, 2020 0.7806 0.8200 0.7293 0.7899 15,454 -0.03(-3.67%)
Jun 02, 2020 0.8600 0.8600 0.7600 0.8200 36,849 -0.02(-2.38%)
Jun 01, 2020 0.8200 0.8500 0.8200 0.8400 23,500 +0.03(+3.70%)
May 29, 2020 0.7934 0.8500 0.7934 0.8100 9,800 +0.06(+7.28%)
May 28, 2020 0.7400 0.7550 0.7400 0.7550 15,154 +0.04(+4.86%)
May 27, 2020 0.7100 0.7200 0.7082 0.7200 27,435 -0.02(-2.60%)
May 26, 2020 0.7400 0.7500 0.7310 0.7392 5,525 -0.03(-4.00%)
May 22, 2020 0.7700 0.7700 0.7400 0.7700 17,400 +0.03(+3.91%)
May 21, 2020 0.7200 0.7800 0.7082 0.7410 68,936 -0.03(-4.03%)
May 20, 2020 0.8000 0.8000 0.7032 0.7721 59,621 -0.04(-4.66%)
May 19, 2020 0.6779 0.8399 0.6779 0.8098 112,445 +0.07(+9.43%)
May 18, 2020 0.8500 0.8500 0.7400 0.7400 50,885 +0.07(+10.51%)
May 15, 2020 0.6078 0.7000 0.6078 0.6696 193,200 +0.08(+14.27%)
May 14, 2020 0.5850 0.6390 0.5600 0.5860 36,628 -0.00(-0.68%)
May 13, 2020 0.5850 0.6398 0.5800 0.5900 24,350 -0.00(-0.74%)
May 12, 2020 0.5837 0.5946 0.5837 0.5944 22,748 +0.01(+2.48%)
May 11, 2020 0.6150 0.7399 0.5600 0.5800 28,879 -0.03(-4.71%)
May 08, 2020 0.6221 0.7499 0.6047 0.6087 15,600 -0.01(-1.22%)
May 07, 2020 0.6100 0.6200 0.6000 0.6162 31,550 -0.03(-5.20%)
May 06, 2020 0.6400 0.8499 0.5989 0.6500 34,385 +0.03(+4.02%)
May 05, 2020 0.6200 0.6397 0.6007 0.6249 120,358 -0.02(-2.36%)
May 04, 2020 0.6431 0.8500 0.6250 0.6400 70,306 +0.02(+2.86%)
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.