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 (%)
Sep 30, 2021 0.8230 0.8300 0.8126 0.8300 20,925 +0.02(+2.52%)
Sep 29, 2021 0.8150 0.8230 0.7971 0.8096 14,900 -0.01(-1.63%)
Sep 28, 2021 0.8230 0.8290 0.8230 0.8230 4,000 -0.02(-2.75%)
Sep 27, 2021 0.8463 0.8463 0.8463 0.8463 100 +0.02(+2.36%)
Sep 24, 2021 0.8369 0.8588 0.8236 0.8268 33,110 -0.04(-4.56%)
Sep 23, 2021 0.8550 0.8718 0.8550 0.8663 3,500 +0.01(+1.13%)
Sep 22, 2021 0.8474 0.8644 0.8429 0.8566 13,101 -0.00(-0.40%)
Sep 21, 2021 0.8600 0.8600 0.7950 0.8600 4,371 +0.06(+7.50%)
Sep 20, 2021 0.8149 0.8300 0.8000 0.8000 28,601 -0.04(-4.83%)
Sep 17, 2021 0.8600 0.8600 0.8298 0.8406 37,030 -0.03(-2.97%)
Sep 16, 2021 0.8800 0.8800 0.8600 0.8663 18,640 -0.01(-1.56%)
Sep 15, 2021 0.8800 0.8940 0.8800 0.8800 25,023 +0.00(+0.00%)
Sep 14, 2021 0.8800 0.8900 0.8800 0.8800 7,000 +0.00(+0.00%)
Sep 13, 2021 0.8900 0.8900 0.8800 0.8800 20,683 -0.02(-2.31%)
Sep 10, 2021 0.8900 0.9065 0.8900 0.9008 29,700 -0.00(-0.08%)
Sep 09, 2021 0.8901 0.9108 0.8900 0.9015 2,800 +0.00(+0.17%)
Sep 08, 2021 0.9010 0.9169 0.8916 0.9000 22,796 -0.00(-0.11%)
Sep 07, 2021 0.9600 0.9745 0.8996 0.9010 27,770 -0.07(-7.21%)
Sep 03, 2021 0.9126 0.9710 0.9007 0.9710 28,330 +0.06(+6.35%)
Sep 02, 2021 0.9411 0.9450 0.9063 0.9130 12,501 -0.03(-2.87%)
Sep 01, 2021 0.9500 0.9700 0.9400 0.9400 18,411 -0.03(-3.08%)
Aug 31, 2021 0.9500 0.9699 0.9300 0.9699 17,170 +0.04(+4.29%)
Aug 30, 2021 0.9500 0.9750 0.9300 0.9300 13,521 +0.04(+5.06%)
Aug 27, 2021 0.8852 0.9919 0.8852 0.8852 69,900 +0.02(+1.75%)
Aug 26, 2021 0.8719 0.9056 0.8700 0.8700 3,320 -0.02(-1.69%)
Aug 25, 2021 0.8710 0.9018 0.8710 0.8850 9,461 -0.02(-2.68%)
Aug 24, 2021 0.9150 0.9200 0.8900 0.9094 40,875 +0.02(+2.18%)
Aug 23, 2021 0.8367 0.8971 0.8367 0.8900 64,821 +0.06(+7.23%)
Aug 20, 2021 0.8450 0.8500 0.8300 0.8300 13,825 -0.01(-0.88%)
Aug 19, 2021 0.8411 0.8411 0.8210 0.8374 22,600 +0.01(+0.88%)
Aug 18, 2021 0.8476 0.8512 0.8301 0.8301 20,031 -0.02(-2.20%)
Aug 17, 2021 0.8525 0.8833 0.8425 0.8488 69,072 -0.00(-0.36%)
Aug 16, 2021 0.8806 0.8880 0.8400 0.8519 54,045 -0.04(-4.28%)
Aug 13, 2021 0.8500 0.8900 0.8500 0.8900 11,948 +0.03(+2.89%)
Aug 12, 2021 0.8750 0.8750 0.8587 0.8650 23,288 -0.02(-1.95%)
Aug 11, 2021 0.8600 0.8916 0.8500 0.8822 63,450 +0.04(+5.02%)
Aug 10, 2021 0.8900 0.8900 0.8218 0.8400 93,077 -0.04(-5.06%)
Aug 09, 2021 0.9111 0.9111 0.8542 0.8848 155,243 -0.08(-8.59%)
Aug 06, 2021 0.9359 0.9679 0.9359 0.9679 4,370 +0.03(+2.94%)
Aug 05, 2021 0.9812 0.9850 0.9287 0.9403 37,665 -0.05(-5.18%)
Aug 04, 2021 0.9975 0.9975 0.9800 0.9917 15,540 +0.00(+0.17%)
Aug 03, 2021 1.210 1.210 0.9900 0.9900 2,865 -0.06(-6.16%)
Aug 02, 2021 1.090 1.090 1.030 1.055 16,400 +0.04(+3.94%)
Jul 30, 2021 1.010 1.015 1.010 1.015 1,865 -0.01(-0.49%)
Jul 29, 2021 1.000 1.020 0.9900 1.020 8,380 +0.04(+4.35%)
Jul 28, 2021 0.9629 0.9839 0.9578 0.9775 8,691 +0.03(+3.52%)
Jul 27, 2021 0.9443 0.9443 0.9417 0.9443 200 -0.01(-1.12%)
Jul 26, 2021 0.9823 0.9823 0.9502 0.9550 6,950 +0.05(+6.11%)
Jul 23, 2021 1.000 1.000 0.9000 0.9000 10,156 -0.08(-8.16%)
Jul 22, 2021 1.020 1.020 0.9647 0.9800 11,910 +0.01(+0.92%)
Jul 21, 2021 0.9301 0.9843 0.9300 0.9711 27,225 +0.04(+4.42%)
Jul 20, 2021 0.9600 0.9600 0.9240 0.9300 19,375 +0.00(+0.09%)
Jul 19, 2021 0.9330 0.9395 0.8700 0.9292 143,260 +0.01(+1.55%)
Jul 16, 2021 1.020 1.020 0.9150 0.9150 53,024 -0.09(-9.41%)
Jul 15, 2021 1.020 1.020 1.010 1.010 2,600 -0.02(-1.94%)
Jul 14, 2021 1.055 1.060 1.030 1.030 15,850 -0.02(-2.37%)
Jul 13, 2021 1.040 1.115 1.035 1.055 10,904 +0.01(+1.44%)
Jul 12, 2021 1.070 1.075 1.040 1.040 52,677 -0.06(-5.45%)
Jul 09, 2021 1.085 1.100 1.085 1.100 1,530 +0.03(+2.80%)
Jul 08, 2021 1.085 1.085 1.070 1.070 4,233 +0.00(+0.00%)
Jul 07, 2021 1.095 1.130 1.070 1.070 16,800 -0.01(-0.93%)
Jul 06, 2021 1.105 1.110 1.080 1.080 25,599 +0.01(+0.60%)
Jul 02, 2021 1.080 1.080 1.060 1.074 23,760 -0.07(-5.82%)
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.