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

O3 Mining Inc (OP: OIIIF )

0.8690 -0.1160 (-11.78%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 7, 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 30, 2024 1.000 0 -0.00(-0.50%)
May 28, 2024 0.9900 1.008 0.9900 1.005 1,233 +0.00(+0.30%)
May 23, 2024 1.002 0 -0.02(-1.76%)
May 22, 2024 1.005 1.020 1.005 1.020 888 +0.03(+2.69%)
May 21, 2024 1.030 1.030 0.9933 0.9933 20,212 +0.01(+1.36%)
May 20, 2024 1.020 1.020 0.9758 0.9800 11,459 -0.01(-1.01%)
May 17, 2024 1.020 1.020 0.9900 0.9900 12,499 -0.03(-3.41%)
May 16, 2024 1.025 1.025 1.025 1.025 1,018 +0.01(+1.33%)
May 15, 2024 1.010 1.020 1.002 1.012 8,700 -0.06(-5.47%)
May 13, 2024 1.070 0 +0.02(+2.20%)
May 09, 2024 1.047 0 -0.04(-3.94%)
May 07, 2024 1.090 0 +0.00(+0.00%)
May 06, 2024 1.070 1.090 1.070 1.090 6,114 +0.02(+1.87%)
May 03, 2024 1.070 1.070 1.050 1.070 9,623 -0.01(-0.93%)
May 02, 2024 1.070 1.080 1.070 1.080 3,100 -0.01(-0.92%)
May 01, 2024 1.090 1.100 1.070 1.090 4,950 +0.05(+4.81%)
Apr 30, 2024 1.040 1.040 1.040 1.040 100 -0.08(-7.14%)
Apr 25, 2024 1.120 1,001 +0.04(+3.85%)
Apr 24, 2024 1.070 1.079 1.070 1.079 1,000 -0.02(-1.51%)
Apr 22, 2024 1.095 0 +0.01(+1.39%)
Apr 19, 2024 1.050 1.100 1.040 1.080 25,501 +0.05(+4.85%)
Apr 18, 2024 1.027 1.030 0.9901 1.030 32,930 +0.00(+0.00%)
Apr 17, 2024 1.035 1.050 1.030 1.030 2,800 -0.01(-0.87%)
Apr 16, 2024 1.039 1.067 1.039 1.039 4,486 +0.01(+0.60%)
Apr 12, 2024 1.033 0 +0.04(+4.32%)
Apr 11, 2024 0.9700 1.070 0.9700 0.9900 42,350 -0.06(-5.71%)
Apr 10, 2024 1.050 1.050 1.046 1.050 1,563 -0.02(-1.87%)
Apr 09, 2024 1.085 1.100 1.070 1.070 19,102 -0.03(-2.73%)
Apr 05, 2024 1.100 85 +0.01(+0.92%)
Apr 04, 2024 1.080 1.130 1.059 1.090 96,800 +0.05(+4.31%)
Apr 03, 2024 1.040 1.050 1.040 1.045 12,100 -0.02(-1.42%)
Apr 02, 2024 1.080 1.080 1.060 1.060 2,000 -0.01(-0.93%)
Apr 01, 2024 1.070 1.090 1.070 1.070 1,273 -0.02(-1.83%)
Mar 28, 2024 1.090 1.090 1.090 1.090 23,200 +0.00(+0.00%)
Mar 27, 2024 1.070 1.100 1.070 1.090 37,300 +0.02(+1.87%)
Mar 26, 2024 1.080 1.080 1.070 1.070 8,044 +0.00(+0.00%)
Mar 25, 2024 1.070 1.080 1.070 1.070 3,250 -0.00(-0.47%)
Mar 21, 2024 1.075 0 -0.01(-0.92%)
Mar 20, 2024 1.065 1.085 1.050 1.085 11,348 +0.08(+8.50%)
Mar 19, 2024 1.000 1.000 1.000 1.000 700 -0.06(-5.99%)
Mar 18, 2024 1.060 1.064 1.060 1.064 2,510 +0.02(+2.28%)
Mar 15, 2024 1.041 1.041 1.040 1.040 6,100 +0.02(+1.71%)
Mar 14, 2024 1.045 1.045 1.022 1.022 2,250 -0.02(-1.68%)
Mar 13, 2024 1.065 1.065 1.040 1.040 3,504 +0.00(+0.24%)
Mar 12, 2024 1.090 1.090 1.038 1.038 1,170 -0.03(-3.04%)
Mar 11, 2024 1.050 1.080 1.050 1.070 13,596 +0.03(+3.15%)
Mar 07, 2024 1.037 101 -0.00(-0.26%)
Mar 06, 2024 1.010 1.050 1.010 1.040 8,900 +0.04(+3.76%)
Mar 05, 2024 0.9812 1.005 0.9812 1.002 4,640 +0.02(+1.60%)
Mar 04, 2024 0.9803 1.050 0.9675 0.9865 19,600 -0.05(-5.14%)
Mar 01, 2024 1.030 1.040 1.030 1.040 13,300 +0.03(+2.77%)
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 50 +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%)
Dec 01, 2023 1.204 1.230 1.200 1.230 5,500 +0.05(+4.24%)
Nov 30, 2023 1.183 1.183 1.180 1.180 10,123 -0.03(-2.16%)
Nov 29, 2023 1.206 1.206 1.206 1.206 380 +0.03(+2.21%)
Nov 28, 2023 1.146 1.188 1.140 1.180 15,640 +0.03(+2.61%)
Nov 27, 2023 1.130 1.150 1.130 1.150 9,815 -0.00(-0.09%)
Nov 24, 2023 1.151 1.151 1.151 1.151 435 +0.01(+0.96%)
Nov 22, 2023 1.150 1.150 1.130 1.140 7,500 -0.02(-1.72%)
Nov 21, 2023 1.150 1.165 1.150 1.160 2,590 +0.00(+0.00%)
Nov 17, 2023 1.160 0 +0.02(+1.75%)
Nov 16, 2023 1.140 1.140 1.140 1.140 500 +0.00(+0.00%)
Nov 15, 2023 1.161 1.161 1.140 1.140 1,800 -0.01(-0.87%)
Nov 14, 2023 1.130 1.150 1.120 1.150 8,635 -0.02(-1.71%)
Nov 13, 2023 1.180 1.180 1.169 1.170 77,950 +0.01(+0.86%)
Nov 10, 2023 1.160 1.160 1.160 1.160 1,200 -0.01(-0.85%)
Nov 09, 2023 1.170 1.170 1.170 1.170 10,000 +0.02(+1.74%)
Nov 08, 2023 1.150 1.150 1.150 1.150 3,580 +0.00(+0.00%)
Nov 07, 2023 1.140 1.150 1.140 1.150 2,150 -0.03(-2.54%)
Nov 06, 2023 1.180 1.180 1.180 1.180 1,000 +0.01(+1.29%)
Nov 03, 2023 1.150 1.169 1.150 1.165 26,121 +0.02(+2.18%)
Nov 02, 2023 1.150 1.150 1.140 1.140 2,699 +0.00(+0.01%)
Nov 01, 2023 1.140 1.140 1.140 1.140 100 -0.01(-0.87%)
Oct 30, 2023 1.150 0 +0.02(+1.77%)
Oct 27, 2023 1.130 1.130 1.130 1.130 1,000 +0.01(+0.77%)
Oct 26, 2023 1.130 1.140 1.120 1.121 3,950 +0.01(+1.03%)
Oct 25, 2023 1.120 1.130 1.110 1.110 3,300 +0.00(+0.00%)
Oct 24, 2023 1.110 1.110 1.110 1.110 100 -0.01(-0.89%)
Oct 23, 2023 1.100 1.120 1.100 1.120 1,525 +0.02(+1.82%)
Oct 20, 2023 1.100 1.110 1.100 1.100 542 -0.00(-0.09%)
Oct 19, 2023 1.100 1.126 1.100 1.101 7,701 +0.00(+0.01%)
Oct 18, 2023 1.120 1.120 1.101 1.101 2,700 -0.03(-2.58%)
Oct 17, 2023 1.110 1.130 1.110 1.130 1,050 +0.00(+0.00%)
Oct 16, 2023 1.117 1.130 1.117 1.130 1,050 +0.05(+4.63%)
Oct 12, 2023 1.080 0 +0.02(+1.89%)
Oct 11, 2023 1.060 1.060 1.060 1.060 2,762 +0.03(+2.91%)
Oct 10, 2023 1.066 1.100 1.010 1.030 12,855 -0.00(-0.48%)
Oct 09, 2023 1.035 1.035 1.035 1.035 1,000 +0.01(+1.22%)
Oct 06, 2023 1.020 1.022 1.020 1.022 801 -0.02(-1.68%)
Oct 04, 2023 1.040 0 +0.00(+0.00%)
Oct 03, 2023 1.040 1.040 1.040 1.040 1,000 -0.04(-3.92%)
Sep 28, 2023 1.082 0 +0.01(+1.16%)
Sep 27, 2023 1.090 1.100 1.070 1.070 10,358 -0.05(-4.46%)
Sep 26, 2023 1.150 1.150 1.115 1.120 6,030 -0.03(-2.61%)
Sep 25, 2023 1.110 1.165 1.150 1.150 4,200 +0.03(+3.03%)
Sep 22, 2023 1.100 1.116 1.100 1.116 670 +0.02(+1.47%)
Sep 21, 2023 1.050 1.100 0.9500 1.100 41,427 +0.01(+0.92%)
Sep 20, 2023 1.080 1.090 1.080 1.090 6,250 +0.06(+5.70%)
Sep 19, 2023 1.050 1.060 1.031 1.031 34,750 +0.02(+2.10%)
Sep 18, 2023 1.050 1.050 1.003 1.010 4,618 -0.04(-4.21%)
Sep 15, 2023 1.054 1.054 1.054 1.054 500 -0.00(-0.06%)
Sep 14, 2023 1.055 1.055 1.055 1.055 3,450 +0.05(+5.50%)
Sep 13, 2023 1.000 1.000 0.9796 1.000 4,329 +0.02(+2.04%)
Sep 11, 2023 0.9800 0 -0.01(-1.01%)
Sep 08, 2023 0.9400 0.9900 0.9400 0.9900 2,750 -0.01(-1.00%)
Sep 06, 2023 1.000 0 -0.05(-4.76%)
Sep 05, 2023 1.034 1.050 1.034 1.050 7,000 -0.05(-4.98%)
Sep 01, 2023 1.105 1.105 1.105 1.105 800 -0.05(-4.74%)
Aug 31, 2023 1.160 1.160 1.160 1.160 978 +0.01(+0.74%)
Aug 30, 2023 1.151 1.151 1.151 1.151 1,000 -0.00(-0.30%)
Aug 29, 2023 1.150 1.160 1.080 1.155 6,700 +0.10(+10.00%)
Aug 25, 2023 1.050 0 +0.05(+4.48%)
Aug 23, 2023 1.005 0 +0.00(+0.50%)
Aug 22, 2023 1.020 1.020 1.000 1.000 2,900 -0.01(-1.48%)
Aug 21, 2023 1.000 1.015 0.9740 1.015 22,643 +0.01(+1.50%)
Aug 18, 2023 1.000 1.000 0.9930 1.000 4,400 -0.03(-2.91%)
Aug 17, 2023 1.030 1.030 1.030 1.030 1,100 -0.03(-2.83%)
Aug 14, 2023 1.060 1 -0.02(-1.85%)
Aug 11, 2023 1.070 1.080 1.070 1.080 3,625 +0.01(+0.93%)
Aug 10, 2023 1.070 1.070 1.070 1.070 13,466 +0.00(+0.00%)
Aug 08, 2023 1.070 3 -0.01(-0.93%)
Aug 04, 2023 1.080 2 +0.02(+1.89%)
Aug 03, 2023 1.060 1.060 1.060 1.060 146 +0.00(+0.00%)
Aug 02, 2023 1.072 1.072 1.060 1.060 2,618 -0.02(-1.84%)
Aug 01, 2023 1.120 1.120 1.080 1.080 4,866 -0.04(-3.58%)
Jul 31, 2023 1.110 1.135 1.110 1.120 3,650 -0.00(-0.44%)
Jul 28, 2023 1.135 1.160 1.125 1.125 4,100 +0.01(+1.35%)
Jul 27, 2023 1.110 1.110 1.110 1.110 200 -0.06(-5.13%)
Jul 26, 2023 1.170 1.170 1.170 1.170 250 +0.04(+3.54%)
Jul 25, 2023 1.153 1.153 1.120 1.130 14,704 -0.02(-1.57%)
Jul 24, 2023 1.148 1.148 1.140 1.148 9,004 -0.00(-0.17%)
Jul 21, 2023 1.150 1.150 1.150 1.150 700 +0.00(+0.00%)
Jul 19, 2023 1.150 0 -0.03(-2.54%)
Jul 18, 2023 1.180 1.200 1.150 1.180 14,170 +0.00(+0.00%)
Jul 17, 2023 1.150 1.190 1.150 1.180 12,400 +0.04(+3.51%)
Jul 14, 2023 1.140 1.140 1.140 1.140 289 -0.01(-0.87%)
Jul 13, 2023 1.138 1.160 1.138 1.150 8,520 +0.01(+0.88%)
Jul 12, 2023 1.145 1.145 1.140 1.140 700 +0.05(+4.98%)
Jul 11, 2023 1.105 1.105 1.086 1.086 4,100 -0.02(-2.17%)
Jul 10, 2023 1.080 1.110 1.080 1.110 525 +0.03(+2.30%)
Jul 06, 2023 1.085 0 -0.02(-1.36%)
Jul 05, 2023 1.100 1.100 1.100 1.100 400 -0.06(-4.77%)
Jun 30, 2023 1.155 0 +0.07(+5.97%)
Jun 29, 2023 1.014 1.090 1.006 1.090 4,175 +0.10(+10.27%)
Jun 28, 2023 1.110 1.110 0.9885 0.9885 4,700 -0.09(-8.47%)
Jun 27, 2023 1.080 1.080 1.080 1.080 300 +0.03(+2.73%)
Jun 26, 2023 1.051 1.051 1.051 1.051 1,250 +0.03(+2.57%)
Jun 23, 2023 1.025 1.025 1.025 1.025 100 -0.05(-4.21%)
Jun 22, 2023 1.010 1.070 1.010 1.070 13,300 +0.02(+1.90%)
Jun 21, 2023 1.052 1.054 1.050 1.050 5,215 +0.01(+0.96%)
Jun 20, 2023 1.065 1.089 1.032 1.040 24,610 -0.05(-5.02%)
Jun 16, 2023 1.060 1.119 1.060 1.095 8,941 +0.03(+3.30%)
Jun 15, 2023 1.064 1.064 1.047 1.060 16,800 +0.00(+0.38%)
Jun 14, 2023 1.060 1.060 1.039 1.056 5,500 -0.00(-0.38%)
Jun 13, 2023 1.060 1.060 1.060 1.060 7,891 -0.03(-3.11%)
Jun 08, 2023 1.094 0 +0.03(+2.72%)
Jun 07, 2023 1.080 1.135 1.000 1.065 81,345 -0.09(-7.87%)
Jun 06, 2023 1.156 1.156 1.156 1.156 2,125 +0.01(+0.68%)
Jun 05, 2023 1.148 1.148 1.148 1.148 600 -0.02(-1.86%)
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.