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

O3 Mining Inc (OP: OIIIF )

0.7540 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 12, 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 (%)
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%)
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.