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

O3 Mining Inc (OP: OIIIF )

0.6900 -0.0400 (-5.48%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 0.7030 0.7031 0.6777 0.6900 15,015 -0.04(-5.48%)
Sep 05, 2024 0.7450 0.7450 0.7250 0.7300 4,405 -0.02(-2.01%)
Sep 04, 2024 0.7450 0.7500 0.7450 0.7450 6,500 -0.01(-0.67%)
Sep 03, 2024 0.7600 0.8100 0.7500 0.7500 20,055 -0.03(-3.33%)
Aug 30, 2024 0.7758 0.7758 0.7758 0.7758 100 +0.01(+0.75%)
Aug 28, 2024 0.7700 0 -0.04(-4.94%)
Aug 27, 2024 0.7700 0.8100 0.7700 0.8100 3,639 +0.03(+3.85%)
Aug 26, 2024 0.7906 0.7906 0.7800 0.7800 2,141 +0.01(+1.30%)
Aug 23, 2024 0.7775 0.7775 0.7595 0.7700 31,958 -0.02(-2.23%)
Aug 22, 2024 0.7917 0.7917 0.7700 0.7876 13,009 -0.02(-2.65%)
Aug 21, 2024 0.7700 0.8090 0.7700 0.8090 24,887 -0.03(-3.36%)
Aug 20, 2024 0.8563 0.8640 0.8150 0.8371 4,920 +0.00(+0.04%)
Aug 16, 2024 0.8368 0 +0.01(+0.82%)
Aug 15, 2024 0.8095 0.8300 0.8095 0.8300 7,632 +0.01(+1.22%)
Aug 14, 2024 0.8110 0.8200 0.7700 0.8200 18,894 -0.05(-6.18%)
Aug 13, 2024 0.8544 0.9193 0.8544 0.8740 6,499 +0.02(+2.29%)
Aug 12, 2024 0.8544 0.8544 0.8267 0.8544 1,500 +0.05(+6.11%)
Aug 09, 2024 0.8493 0.8493 0.7800 0.8052 9,600 -0.05(-6.11%)
Aug 08, 2024 0.8576 0.8576 0.8576 0.8576 400 +0.03(+3.66%)
Aug 07, 2024 0.8300 0.8300 0.8273 0.8273 4,000 +0.03(+3.28%)
Aug 02, 2024 0.8010 0 -0.05(-5.76%)
Aug 01, 2024 0.8500 0.9110 0.8500 0.8500 3,998 -0.02(-2.30%)
Jul 31, 2024 0.8700 0.8700 0.8700 0.8700 700 +0.02(+2.35%)
Jul 30, 2024 0.8500 0.8500 0.8500 0.8500 3,174 -0.02(-2.14%)
Jul 29, 2024 0.8683 0.8686 0.8683 0.8686 12,800 -0.04(-4.86%)
Jul 26, 2024 0.9000 0.9200 0.9000 0.9130 5,857 +0.01(+1.44%)
Jul 25, 2024 0.9303 0.9303 0.9000 0.9000 6,200 -0.05(-5.26%)
Jul 23, 2024 0.9500 0 -0.03(-2.99%)
Jul 22, 2024 0.9793 0.9900 0.9793 0.9793 5,444 +0.00(+0.06%)
Jul 19, 2024 0.9680 0.9793 0.9680 0.9787 6,405 +0.03(+3.57%)
Jul 18, 2024 0.9450 0.9450 0.9450 0.9450 926 -0.02(-1.92%)
Jul 16, 2024 0.9635 0 -0.00(-0.26%)
Jul 15, 2024 0.9900 0.9900 0.9660 0.9660 10,808 -0.03(-2.85%)
Jul 12, 2024 0.9300 0.9943 0.9180 0.9943 44,700 +0.05(+5.78%)
Jul 11, 2024 0.9400 0.9400 0.9400 0.9400 3,400 +0.00(+0.00%)
Jul 10, 2024 0.9400 0.9400 0.9300 0.9400 7,997 -0.01(-0.53%)
Jul 09, 2024 0.9400 0.9450 0.9400 0.9450 2,650 -0.03(-3.08%)
Jul 05, 2024 0.9750 0 +0.03(+2.69%)
Jul 03, 2024 0.9650 0.9650 0.9495 0.9495 689 +0.01(+0.58%)
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.