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

Orosur Mining (TSX: OMI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 0.4900 0.5300 0.4900 0.4900 14 +0.02(+3.16%)
Oct 29, 2020 0.4550 0.5200 0.4500 0.4750 1,044 +0.02(+5.56%)
Oct 28, 2020 0.4800 0.4800 0.4500 0.4500 834 -0.05(-10.00%)
Oct 27, 2020 0.5500 0.5500 0.5000 0.5000 85,197 -0.05(-9.09%)
Oct 26, 2020 0.5600 0.5700 0.5400 0.5500 344,718 -0.01(-1.79%)
Oct 23, 2020 0.5600 0.5600 0.5400 0.5600 368,480 +0.05(+9.80%)
Oct 22, 2020 0.5200 0.5600 0.5000 0.5100 373,503 +0.02(+4.08%)
Oct 21, 2020 0.5400 0.5400 0.4700 0.4900 5,193 -0.06(-10.91%)
Oct 20, 2020 0.6200 0.6300 0.5400 0.5500 749,880 -0.11(-16.67%)
Oct 19, 2020 0.6300 0.7000 0.6100 0.6600 1,632,079 +0.10(+17.86%)
Oct 16, 2020 0.6600 0.6800 0.5400 0.5600 2,607,291 +0.05(+9.80%)
Oct 15, 2020 0.5300 0.6000 0.5000 0.5100 1,206,894 +0.09(+21.43%)
Oct 14, 2020 0.4300 0.4450 0.4100 0.4200 2,858 -0.01(-2.33%)
Oct 13, 2020 0.3300 0.4300 0.3250 0.4300 836,220 +0.15(+50.88%)
Oct 09, 2020 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Oct 08, 2020 0.3050 0.3100 0.2850 0.3000 825,295 -0.02(-6.25%)
Oct 07, 2020 0.3250 0.3300 0.3000 0.3200 9,487 +0.03(+10.34%)
Oct 06, 2020 0.2700 0.3100 0.2700 0.2900 4,887 +0.03(+11.54%)
Oct 05, 2020 0.2750 0.2900 0.2600 0.2600 11,979 +0.01(+4.00%)
Oct 02, 2020 0.2600 0.2700 0.2400 0.2500 119 -0.08(-24.24%)
Oct 01, 2020 0.2600 0.3500 0.2600 0.3300 41,612 +0.16(+94.12%)
Sep 30, 2020 0.1850 0.2100 0.1500 0.1700 5,508,522 +0.09(+100.00%)
Sep 29, 2020 0.0900 0.0900 0.0850 0.0850 550 -0.00(-5.56%)
Sep 28, 2020 0.1000 0.1000 0.0900 0.0900 425 -0.01(-10.00%)
Sep 25, 2020 0.1000 0.1000 0.1000 0.1000 1 -0.00(-4.76%)
Sep 24, 2020 0.0950 0.1050 0.0950 0.1050 31,000 +0.01(+10.53%)
Sep 23, 2020 0.1100 0.1100 0.0950 0.0950 906 -0.01(-5.00%)
Sep 22, 2020 0.1100 0.1100 0.1000 0.1000 151 -0.01(-9.09%)
Sep 18, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1100 0.1100 0.1100 123,500 +0.00(+0.00%)
Sep 16, 2020 0.1200 0.1200 0.1100 0.1100 3,170 +0.00(+0.00%)
Sep 15, 2020 0.1100 0.1100 0.1050 0.1100 34,000 +0.01(+4.76%)
Sep 14, 2020 0.0850 0.1100 0.0850 0.1050 495 +0.02(+23.53%)
Sep 11, 2020 0.0850 0.0850 0.0850 0.0850 50 -0.01(-10.53%)
Sep 10, 2020 0.0850 0.0950 0.0850 0.0950 325 -0.01(-5.00%)
Sep 09, 2020 0.1000 0.1000 0.0950 0.1000 767 -0.01(-9.09%)
Sep 08, 2020 0.1100 0.1100 0.1100 0.1100 90 -0.01(-4.35%)
Sep 04, 2020 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Sep 03, 2020 0.1300 0.1400 0.1200 0.1300 12,685 +0.04(+44.44%)
Sep 02, 2020 0.0900 0.0900 0.0900 0.0900 25 -0.01(-5.26%)
Sep 01, 2020 0.0850 0.0950 0.0850 0.0950 5,905 +0.02(+35.71%)
Aug 31, 2020 0.0700 0.0700 0.0700 0.0700 260 +0.00(+0.00%)
Aug 28, 2020 0.0700 0.0700 0.0700 0.0700 4 +0.01(+7.69%)
Aug 26, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 21, 2020 0.0650 0.0650 0.0650 0.0650 140 +0.00(+0.00%)
Aug 20, 2020 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Aug 18, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 17, 2020 0.0700 0.0700 0.0650 0.0650 68,000 -0.01(-13.33%)
Aug 14, 2020 0.0700 0.0750 0.0700 0.0750 7,000 +0.00(+7.14%)
Aug 13, 2020 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Aug 11, 2020 0.0700 0.0700 0.0650 0.0700 43,141 -0.01(-12.50%)
Aug 10, 2020 0.0800 0.0800 0.0800 0.0800 28,000 +0.00(+0.00%)
Aug 07, 2020 0.0900 0.0900 0.0800 0.0800 102,235 +0.01(+6.67%)
Aug 06, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Aug 05, 2020 0.0850 0.0850 0.0700 0.0700 880 -0.02(-22.22%)
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.