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 (%)
May 31, 2023 1.170 1.170 1.170 1.170 3,000 +0.00(+0.00%)
May 30, 2023 1.188 1.188 1.170 1.170 3,708 +0.03(+2.63%)
May 26, 2023 1.146 1.150 1.140 1.140 5,168 -0.01(-0.87%)
May 25, 2023 1.130 1.170 1.130 1.150 19,914 -0.04(-3.36%)
May 24, 2023 1.120 1.190 1.099 1.190 12,970 +0.01(+0.85%)
May 23, 2023 1.212 1.220 1.160 1.180 3,800 +0.02(+1.72%)
May 22, 2023 1.180 1.180 1.100 1.160 21,300 -0.05(-3.93%)
May 19, 2023 1.210 1.210 1.170 1.208 850 +0.01(+1.05%)
May 18, 2023 1.150 1.210 1.150 1.195 23,092 -0.01(-1.24%)
May 17, 2023 1.210 1.210 1.210 1.210 100 +0.01(+0.83%)
May 16, 2023 1.202 1.202 1.200 1.200 5,500 +0.01(+0.67%)
May 15, 2023 1.180 1.192 1.180 1.192 18,600 +0.01(+1.02%)
May 12, 2023 1.210 1.210 1.180 1.180 5,885 +0.01(+0.85%)
May 11, 2023 1.170 1.170 1.170 1.170 300 -0.08(-6.59%)
May 10, 2023 1.252 1.252 1.252 1.252 2,150 +0.01(+1.01%)
May 09, 2023 1.280 1.280 1.217 1.240 4,900 -0.07(-5.20%)
May 08, 2023 1.330 1.330 1.290 1.308 15,015 +0.00(+0.23%)
May 04, 2023 1.305 0 +0.07(+6.10%)
May 02, 2023 1.230 5 +0.00(+0.00%)
May 01, 2023 1.190 1.230 1.190 1.230 8,523 +0.04(+3.36%)
Apr 28, 2023 1.190 1.190 1.190 1.190 609 -0.02(-1.61%)
Apr 27, 2023 1.215 1.215 1.200 1.210 19,050 -0.00(-0.04%)
Apr 26, 2023 1.210 1.210 1.207 1.210 18,300 -0.01(-0.41%)
Apr 25, 2023 1.220 1.220 1.215 1.215 4,000 -0.01(-1.22%)
Apr 24, 2023 1.214 1.250 1.210 1.230 44,600 +0.03(+2.12%)
Apr 21, 2023 1.190 1.204 1.190 1.204 13,000 +0.00(+0.37%)
Apr 20, 2023 1.150 1.200 1.150 1.200 107,140 +0.04(+3.45%)
Apr 19, 2023 1.160 1.160 1.160 1.160 1,000 +0.00(+0.00%)
Apr 18, 2023 1.160 1.160 1.160 1.160 2,346 +0.02(+1.75%)
Apr 17, 2023 1.130 1.140 1.120 1.140 13,033 -0.02(-1.30%)
Apr 13, 2023 1.155 0 +0.05(+5.00%)
Apr 12, 2023 1.079 1.110 1.040 1.100 11,368 +0.07(+7.11%)
Apr 11, 2023 1.050 1.050 1.027 1.027 215 +0.02(+1.68%)
Apr 10, 2023 1.053 1.055 1.010 1.010 1,254 +0.01(+1.00%)
Apr 06, 2023 1.023 1.050 1.000 1.000 31,200 -0.03(-2.91%)
Apr 05, 2023 1.050 1.050 1.030 1.030 500 +0.02(+1.98%)
Apr 04, 2023 1.015 1.022 0.9900 1.010 29,657 -0.03(-2.88%)
Apr 03, 2023 0.9917 1.040 0.9917 1.040 4,375 +0.03(+2.97%)
Mar 31, 2023 1.037 1.040 0.9880 1.010 16,048 +0.01(+0.60%)
Mar 30, 2023 1.020 1.033 1.004 1.004 15,239 -0.04(-4.14%)
Mar 29, 2023 1.040 1.048 1.020 1.047 10,763 +0.01(+1.39%)
Mar 28, 2023 1.070 1.070 1.020 1.033 9,125 -0.03(-2.55%)
Mar 27, 2023 1.090 1.090 1.060 1.060 10,317 -0.03(-2.75%)
Mar 24, 2023 1.061 1.090 1.061 1.090 903 +0.00(+0.00%)
Mar 23, 2023 1.079 1.090 1.079 1.090 2,100 +0.03(+2.83%)
Mar 22, 2023 1.064 1.075 1.054 1.060 5,700 +0.00(+0.00%)
Mar 21, 2023 1.065 1.065 1.060 1.060 3,600 -0.02(-1.85%)
Mar 20, 2023 1.090 1.110 1.080 1.080 8,544 +0.02(+1.89%)
Mar 17, 2023 1.080 1.080 1.060 1.060 1,050 -0.05(-4.50%)
Mar 16, 2023 1.110 1.110 1.110 1.110 1,350 +0.02(+1.83%)
Mar 15, 2023 1.160 1.180 1.090 1.090 17,280 +0.00(+0.00%)
Mar 14, 2023 1.120 1.120 1.090 1.090 4,150 -0.02(-1.80%)
Mar 13, 2023 1.050 1.110 1.049 1.110 13,751 +0.03(+2.78%)
Mar 07, 2023 1.080 0 -0.01(-0.92%)
Mar 06, 2023 1.090 1.090 1.070 1.090 5,792 +0.00(+0.18%)
Mar 03, 2023 1.094 1.094 1.088 1.088 3,010 -0.02(-1.67%)
Mar 02, 2023 1.107 1.107 1.107 1.107 2,000 +0.01(+1.05%)
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.