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 (%)
Aug 31, 2022 0.4500 0.4610 0.4250 0.4380 104,595 +0.00(+0.92%)
Aug 30, 2022 0.4814 0.4880 0.4340 0.4340 32,891 -0.03(-5.96%)
Aug 29, 2022 0.4700 0.4700 0.4416 0.4615 320,800 -0.04(-8.25%)
Aug 26, 2022 0.5200 0.5200 0.4830 0.5030 71,860 +0.00(+0.10%)
Aug 25, 2022 0.5222 0.5258 0.5025 0.5025 54,529 -0.04(-6.94%)
Aug 24, 2022 0.5403 0.5500 0.5310 0.5400 8,700 +0.04(+8.65%)
Aug 23, 2022 0.5010 0.5194 0.4970 0.4970 74,695 -0.00(-0.60%)
Aug 22, 2022 0.5270 0.5270 0.5000 0.5000 87,750 -0.03(-6.45%)
Aug 19, 2022 0.5337 0.5360 0.5320 0.5345 5,981 +0.01(+2.79%)
Aug 18, 2022 0.5397 0.5700 0.5200 0.5200 51,020 -0.02(-3.65%)
Aug 17, 2022 0.5320 0.5710 0.5140 0.5397 188,334 -0.02(-4.41%)
Aug 16, 2022 0.5755 0.5836 0.5588 0.5646 14,260 -0.01(-0.95%)
Aug 15, 2022 0.6000 0.6091 0.5560 0.5700 124,715 -0.05(-7.33%)
Aug 12, 2022 0.6700 0.6700 0.6083 0.6151 72,150 -0.02(-3.68%)
Aug 11, 2022 0.6490 0.6500 0.6200 0.6386 183,349 +0.00(+0.44%)
Aug 10, 2022 0.6023 0.6500 0.6023 0.6358 122,672 +0.05(+7.69%)
Aug 09, 2022 0.5904 0.5950 0.5793 0.5904 51,856 +0.01(+2.59%)
Aug 08, 2022 0.5900 0.5900 0.5661 0.5755 203,202 -0.01(-1.67%)
Aug 05, 2022 0.5826 0.5900 0.5710 0.5853 56,500 +0.00(+0.22%)
Aug 04, 2022 0.6000 0.6000 0.5799 0.5840 8,070 -0.01(-1.45%)
Aug 03, 2022 0.5950 0.5950 0.5766 0.5926 148,865 -0.01(-1.23%)
Aug 02, 2022 0.6270 0.6733 0.6000 0.6000 51,275 -0.03(-4.00%)
Aug 01, 2022 0.6541 0.6541 0.5950 0.6250 19,204 +0.05(+9.06%)
Jul 29, 2022 0.5969 0.6075 0.5700 0.5731 198,540 -0.04(-6.05%)
Jul 28, 2022 0.6119 0.6324 0.5950 0.6100 17,835 -0.01(-1.29%)
Jul 27, 2022 0.6041 0.6300 0.5600 0.6180 86,797 +0.02(+3.00%)
Jul 26, 2022 0.6160 0.6160 0.5900 0.6000 125,800 -0.00(-0.71%)
Jul 25, 2022 0.6552 0.6574 0.5901 0.6043 51,690 -0.01(-2.33%)
Jul 22, 2022 0.6208 0.6250 0.6153 0.6187 10,085 +0.01(+1.44%)
Jul 21, 2022 0.6250 0.6250 0.6099 0.6099 78,000 -0.00(-0.68%)
Jul 20, 2022 0.6400 0.6400 0.6000 0.6141 38,679 -0.00(-0.58%)
Jul 19, 2022 0.6310 0.6450 0.6177 0.6177 20,500 -0.01(-1.98%)
Jul 18, 2022 0.6840 0.6840 0.6302 0.6302 15,460 -0.04(-5.59%)
Jul 15, 2022 0.6730 0.6730 0.6500 0.6675 21,315 +0.00(+0.29%)
Jul 14, 2022 0.6698 0.6699 0.6507 0.6656 15,250 -0.02(-3.54%)
Jul 13, 2022 0.7310 0.7310 0.6800 0.6900 53,550 -0.03(-4.17%)
Jul 12, 2022 0.7203 0.7203 0.7200 0.7200 1,751 -0.00(-0.17%)
Jul 11, 2022 0.7400 0.7500 0.7212 0.7212 3,000 -0.05(-6.77%)
Jul 08, 2022 0.7574 0.7736 0.7574 0.7736 15,000 +0.02(+3.28%)
Jul 07, 2022 0.7740 0.7740 0.7454 0.7490 9,940 -0.00(-0.13%)
Jul 06, 2022 0.7600 0.7727 0.7500 0.7500 33,125 -0.05(-6.25%)
Jul 05, 2022 0.8167 0.8600 0.7800 0.8000 70,720 +0.01(+1.42%)
Jul 01, 2022 0.8100 0.8600 0.7888 0.7888 7,400 -0.02(-2.71%)
Jun 30, 2022 0.8165 0.8165 0.8100 0.8108 11,946 -0.00(-0.23%)
Jun 29, 2022 0.7905 0.8127 0.7905 0.8127 9,600 +0.03(+4.19%)
Jun 28, 2022 0.7784 0.7800 0.7784 0.7800 13,050 -0.03(-3.23%)
Jun 27, 2022 0.8060 0.8060 0.7900 0.8060 700 +0.03(+3.53%)
Jun 24, 2022 0.7800 0.7980 0.7785 0.7785 26,200 -0.01(-1.62%)
Jun 23, 2022 0.8140 0.8140 0.7810 0.7913 37,704 -0.05(-6.22%)
Jun 21, 2022 0.8438 0 +0.01(+1.05%)
Jun 17, 2022 0.8400 0.8416 0.8350 0.8350 4,600 -0.00(-0.04%)
Jun 16, 2022 0.7916 0.8353 0.7916 0.8353 2,883 +0.02(+2.73%)
Jun 15, 2022 0.8245 0.8425 0.7900 0.8131 15,873 -0.00(-0.34%)
Jun 14, 2022 0.8000 0.8159 0.7849 0.8159 11,162 -0.01(-1.10%)
Jun 13, 2022 0.8866 0.8895 0.8110 0.8250 44,061 -0.07(-7.83%)
Jun 10, 2022 0.8663 0.8951 0.8663 0.8951 16,680 +0.05(+5.31%)
Jun 09, 2022 0.8938 0.9282 0.8500 0.8500 48,825 -0.05(-5.56%)
Jun 08, 2022 0.8910 0.9103 0.8500 0.9000 6,469 -0.02(-1.70%)
Jun 07, 2022 0.9284 0.9359 0.9156 0.9156 27,855 -0.01(-1.55%)
Jun 06, 2022 0.8850 0.9300 0.8790 0.9300 39,500 +0.07(+8.39%)
Jun 03, 2022 0.8908 0.8908 0.8417 0.8580 73,500 -0.02(-2.50%)
Jun 02, 2022 0.8865 0.8961 0.8800 0.8800 20,935 +0.01(+0.81%)
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.