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

O3 Mining Inc (OP: OIIIF )

0.7540 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 12, 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 (%)
May 28, 2021 2.100 2.140 2.080 2.140 3,350 +0.06(+2.88%)
May 27, 2021 2.080 2.080 2.080 2.080 160 -0.02(-0.95%)
May 26, 2021 2.100 2.110 2.100 2.100 11,940 +0.04(+1.94%)
May 25, 2021 2.110 2.110 2.060 2.060 1,400 -0.05(-2.37%)
May 24, 2021 2.065 2.110 1.850 2.110 6,317 +0.02(+1.08%)
May 21, 2021 2.125 2.125 2.087 2.087 1,520 -0.01(-0.60%)
May 20, 2021 2.080 2.100 2.071 2.100 6,099 +0.00(+0.00%)
May 19, 2021 2.100 2.100 2.100 2.100 404 +0.00(+0.00%)
May 18, 2021 2.100 2.100 2.100 2.100 1,250 +0.01(+0.48%)
May 17, 2021 2.090 2.090 2.090 2.090 2,500 +0.07(+3.47%)
May 14, 2021 2.020 2.035 2.010 2.020 9,545 +0.03(+1.51%)
May 13, 2021 2.000 2.000 1.980 1.990 5,350 +0.01(+0.51%)
May 12, 2021 2.050 2.120 1.980 1.980 7,381 -0.02(-1.25%)
May 11, 2021 2.005 2.005 2.005 2.005 1,345 +0.02(+1.01%)
May 10, 2021 2.050 2.050 1.985 1.985 12,627 -0.01(-0.50%)
May 07, 2021 2.085 2.100 1.977 1.995 31,600 -0.11(-5.45%)
May 06, 2021 2.120 2.120 2.080 2.110 1,907 +0.05(+2.43%)
May 05, 2021 2.046 2.060 2.046 2.060 7,162 -0.01(-0.48%)
May 04, 2021 2.070 2.070 2.070 2.070 1,000 +0.00(+0.00%)
May 03, 2021 2.075 2.110 2.070 2.070 8,060 +0.03(+1.60%)
Apr 30, 2021 2.060 2.060 2.030 2.038 13,400 -0.02(-1.09%)
Apr 29, 2021 2.060 2.060 2.060 36 +0.00(+0.00%)
Apr 28, 2021 2.060 2.060 2.060 2.060 500 +0.00(+0.00%)
Apr 27, 2021 2.090 2.100 2.060 2.060 1,865 +0.00(+0.00%)
Apr 26, 2021 2.060 2.060 2.060 2.060 2,000 +0.02(+0.98%)
Apr 22, 2021 2.040 2.040 2.040 0 -0.04(-1.92%)
Apr 21, 2021 2.080 2.100 2.050 2.080 54,600 +0.07(+3.32%)
Apr 20, 2021 2.010 2.013 2.004 2.013 24,423 +0.02(+1.16%)
Apr 19, 2021 2.075 2.100 1.990 1.990 16,601 -0.11(-5.07%)
Apr 16, 2021 2.120 2.130 2.071 2.096 4,200 +0.04(+2.01%)
Apr 15, 2021 1.990 2.055 1.990 2.055 24,700 +0.06(+2.75%)
Apr 14, 2021 2.000 2.000 2.000 2.000 100 +0.00(+0.25%)
Apr 13, 2021 2.000 2.000 1.980 1.995 2,750 -0.00(-0.25%)
Apr 12, 2021 2.000 2.000 2.000 2.000 250 -0.02(-0.99%)
Apr 09, 2021 1.997 2.020 1.997 2.020 7,800 -0.04(-1.94%)
Apr 08, 2021 2.045 2.060 2.020 2.060 10,877 +0.10(+5.10%)
Apr 07, 2021 1.960 1.960 1.960 1.960 100 +0.01(+0.77%)
Apr 06, 2021 2.000 2.030 1.920 1.945 10,950 -0.06(-2.99%)
Apr 05, 2021 1.980 2.040 1.950 2.005 4,220 +0.03(+1.53%)
Apr 01, 2021 1.940 1.991 1.940 1.975 4,500 +0.02(+1.27%)
Mar 31, 2021 1.910 1.950 1.910 1.950 2,700 +0.01(+0.78%)
Mar 30, 2021 1.935 1.935 1.935 1.935 350 -0.03(-1.53%)
Mar 29, 2021 1.970 1.970 1.965 1.965 500 +0.01(+0.26%)
Mar 26, 2021 1.960 1.970 1.910 1.960 4,700 +0.02(+1.03%)
Mar 25, 2021 1.969 1.970 1.940 1.940 3,400 -0.02(-1.26%)
Mar 24, 2021 2.000 2.006 1.965 1.965 4,960 -0.02(-0.77%)
Mar 23, 2021 1.999 1.999 1.980 1.980 8,380 -0.05(-2.46%)
Mar 22, 2021 2.010 2.030 2.010 2.030 4,100 +0.05(+2.53%)
Mar 19, 2021 1.993 1.993 1.980 1.980 12,400 +0.03(+1.54%)
Mar 18, 2021 2.030 2.030 1.950 1.950 31,250 -0.05(-2.50%)
Mar 17, 2021 2.020 2.020 1.975 2.000 65,400 -0.02(-1.23%)
Mar 16, 2021 2.000 2.040 2.000 2.025 17,520 +0.03(+1.76%)
Mar 15, 2021 2.050 2.050 1.980 1.990 7,240 -0.02(-1.00%)
Mar 12, 2021 1.968 2.011 1.968 2.010 2,300 +0.04(+2.29%)
Mar 11, 2021 1.965 1.965 1.965 1.965 600 -0.02(-1.26%)
Mar 10, 2021 2.017 2.025 1.987 1.990 33,610 -0.03(-1.44%)
Mar 09, 2021 1.994 2.019 1.989 2.019 9,797 +0.02(+0.95%)
Mar 08, 2021 1.990 2.010 1.965 2.000 4,850 +0.09(+4.71%)
Mar 05, 2021 1.910 1.999 1.910 1.910 5,200 -0.05(-2.55%)
Mar 04, 2021 2.020 2.020 1.960 1.960 11,852 -0.03(-1.51%)
Mar 03, 2021 1.995 2.010 1.990 1.990 63,802 -0.05(-2.21%)
Mar 02, 2021 2.050 2.050 1.996 2.035 9,550 +0.05(+2.26%)
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.