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

O3 Mining Inc (OP: OIIIF )

0.7600 +0.0060 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Feb 29, 2024 0.9752 1.012 0.9752 1.012 4,858 +0.09(+10.11%)
Feb 27, 2024 0.9191 500 -0.02(-1.70%)
Feb 23, 2024 0.9350 0 -0.00(-0.07%)
Feb 21, 2024 0.9357 0 -0.05(-5.10%)
Feb 20, 2024 1.000 1.050 0.9800 0.9860 9,251 -0.05(-5.20%)
Feb 16, 2024 1.040 1.040 1.040 1.040 4,000 -0.01(-0.94%)
Feb 15, 2024 1.050 1.080 1.050 1.050 4,725 -0.02(-2.33%)
Feb 13, 2024 1.075 0 -0.02(-1.38%)
Feb 12, 2024 1.100 1.100 1.074 1.090 13,500 +0.01(+0.92%)
Feb 09, 2024 1.080 1.080 1.080 1.080 13,100 +0.01(+0.94%)
Feb 08, 2024 1.070 1.070 1.070 1.070 1,623 +0.04(+3.88%)
Feb 07, 2024 1.040 1.040 1.023 1.030 2,850 -0.04(-3.74%)
Feb 06, 2024 1.047 1.077 1.047 1.070 24,875 +0.04(+3.88%)
Feb 05, 2024 1.030 1.030 1.030 1.030 16,100 -0.06(-5.94%)
Feb 01, 2024 1.095 0 +0.03(+2.82%)
Jan 31, 2024 1.060 1.110 1.060 1.065 10,800 +0.01(+1.42%)
Jan 30, 2024 1.050 1.060 1.050 1.050 4,200 +0.01(+0.97%)
Jan 29, 2024 1.040 1.040 1.040 1.040 12,300 +0.01(+0.97%)
Jan 25, 2024 1.030 100 -0.01(-0.96%)
Jan 24, 2024 1.070 1.080 1.040 1.040 6,699 -0.06(-5.45%)
Jan 23, 2024 1.065 1.100 1.065 1.100 5,600 +0.03(+2.80%)
Jan 22, 2024 1.075 1.080 1.070 1.070 4,431 +0.02(+1.90%)
Jan 19, 2024 1.090 1.110 1.050 1.050 14,580 -0.06(-5.41%)
Jan 18, 2024 1.090 1.110 1.090 1.110 5,360 +0.00(+0.00%)
Jan 17, 2024 1.090 1.120 1.090 1.110 31,600 +0.00(+0.00%)
Jan 16, 2024 1.130 1.135 1.110 1.110 15,515 -0.08(-6.72%)
Jan 12, 2024 1.190 1.190 1.180 1.190 17,055 +0.01(+0.85%)
Jan 11, 2024 1.171 1.180 1.171 1.180 9,800 +0.01(+0.79%)
Jan 09, 2024 1.171 208 -0.02(-1.62%)
Jan 08, 2024 1.190 1.190 1.190 1.190 5,000 +0.01(+0.85%)
Jan 05, 2024 1.180 1.180 1.180 1.180 3,000 +0.01(+0.85%)
Jan 04, 2024 1.170 1.170 1.159 1.170 20,643 -0.01(-0.85%)
Jan 03, 2024 1.170 1.180 1.150 1.180 48,676 +0.00(+0.00%)
Jan 02, 2024 1.200 1.205 1.180 1.180 141,966 -0.02(-1.67%)
Dec 28, 2023 1.200 0 -0.05(-4.00%)
Dec 27, 2023 1.240 1.250 1.240 1.250 5,310 -0.02(-1.57%)
Dec 26, 2023 1.300 1.300 1.160 1.270 21,550 +0.00(+0.16%)
Dec 22, 2023 1.190 1.268 1.190 1.268 14,087 +0.07(+6.04%)
Dec 21, 2023 1.162 1.196 1.162 1.196 700 -0.01(-1.17%)
Dec 20, 2023 1.210 1.210 1.210 1.210 2,050 +0.02(+1.46%)
Dec 19, 2023 1.130 1.200 1.130 1.192 8,880 +0.01(+1.06%)
Dec 18, 2023 1.170 1.180 1.160 1.180 17,494 +0.00(+0.14%)
Dec 15, 2023 1.178 1.178 1.178 1.178 180 -0.06(-4.59%)
Dec 14, 2023 1.220 1.235 1.220 1.235 2,200 +0.03(+2.07%)
Dec 13, 2023 1.170 1.210 1.170 1.210 1,000 +0.04(+3.42%)
Dec 12, 2023 1.170 1.170 1.170 1.170 100 +0.00(+0.43%)
Dec 11, 2023 1.190 1.190 1.165 1.165 29,849 -0.01(-0.44%)
Dec 08, 2023 1.200 1.200 1.170 1.170 4,271 -0.06(-4.86%)
Dec 07, 2023 1.265 1.265 1.230 1.230 50,173 -0.02(-1.60%)
Dec 06, 2023 1.250 1.250 1.230 1.250 13,480 +0.00(+0.00%)
Dec 05, 2023 1.250 1.250 1.250 1.250 4,000 -0.01(-0.79%)
Dec 04, 2023 1.240 1.260 1.240 1.260 16,074 +0.03(+2.44%)
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.