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

O3 Mining Inc (OP: OIIIF )

0.9900 -0.0350 (-3.41%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 17, 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 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%)
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.