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 (%)
May 31, 2016 0.2000 0.2000 0.1850 0.1850 86,000 +0.00(+0.00%)
May 30, 2016 0.1850 0.1850 0.1850 0.1850 57,500 +0.00(+0.00%)
May 27, 2016 0.1900 0.1900 0.1850 0.1850 214,500 -0.02(-7.50%)
May 25, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 24, 2016 0.2000 0.2100 0.2000 0.2100 6,000 +0.02(+10.53%)
May 20, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 19, 2016 0.2050 0.2050 0.2000 0.2000 25,500 +0.00(+0.00%)
May 18, 2016 0.2050 0.2050 0.2000 0.2000 15,000 -0.03(-13.04%)
May 17, 2016 0.2300 0.2300 0.2300 0.2300 16,000 +0.00(+0.00%)
May 16, 2016 0.2300 0.2300 0.2300 0.2300 17,500 +0.01(+4.55%)
May 13, 2016 0.2200 0.2200 0.2100 0.2200 163,000 -0.01(-4.35%)
May 12, 2016 0.2300 0.2350 0.2300 0.2300 251,000 +0.00(+0.00%)
May 11, 2016 0.2250 0.2300 0.2250 0.2300 195,500 +0.04(+21.05%)
May 10, 2016 0.2300 0.2300 0.1850 0.1900 16,256 -0.01(-5.00%)
May 09, 2016 0.2000 0.2000 0.1850 0.2000 99,000 +0.00(+0.00%)
May 06, 2016 0.2250 0.2250 0.2000 0.2000 15,400 +0.00(+0.00%)
May 04, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 03, 2016 0.1950 0.2100 0.1950 0.2100 76,080 +0.01(+7.69%)
May 02, 2016 0.2100 0.2100 0.1950 0.1950 36,310 -0.01(-2.50%)
Apr 29, 2016 0.1950 0.2000 0.1900 0.2000 562,135 +0.01(+2.56%)
Apr 28, 2016 0.1650 0.1950 0.1650 0.1950 176,000 +0.02(+14.71%)
Apr 27, 2016 0.1650 0.1700 0.1650 0.1700 176,000 +0.00(+0.00%)
Apr 26, 2016 0.1800 0.1800 0.1650 0.1700 258,500 -0.01(-8.11%)
Apr 25, 2016 0.1850 0.1850 0.1850 0.1850 7,400 +0.00(+0.00%)
Apr 22, 2016 0.1850 0.1850 0.1850 0.1850 100,500 -0.02(-7.50%)
Apr 21, 2016 0.2200 0.2200 0.2000 0.2000 20,500 -0.01(-4.76%)
Apr 20, 2016 0.1850 0.2100 0.1850 0.2100 44,915 +0.02(+13.51%)
Apr 19, 2016 0.1850 0.2000 0.1800 0.1850 189,000 +0.00(+0.00%)
Apr 18, 2016 0.1900 0.1900 0.1750 0.1850 348,000 -0.02(-11.90%)
Apr 15, 2016 0.1600 0.2200 0.1600 0.2100 905,575 +0.05(+35.48%)
Apr 14, 2016 0.1550 0.1600 0.1550 0.1550 92,500 -0.01(-3.13%)
Apr 13, 2016 0.1550 0.1600 0.1500 0.1600 197,188 +0.00(+0.00%)
Apr 12, 2016 0.1550 0.1600 0.1550 0.1600 64,500 +0.01(+3.23%)
Apr 11, 2016 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Apr 08, 2016 0.1550 0.1550 0.1550 0.1550 16,231 +0.00(+0.00%)
Apr 07, 2016 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+10.71%)
Apr 06, 2016 0.1400 0.1400 0.1400 0.1400 17,000 -0.02(-12.50%)
Apr 05, 2016 0.1300 0.1600 0.1300 0.1600 75,000 +0.03(+23.08%)
Apr 04, 2016 0.1450 0.1450 0.1300 0.1300 23,501 -0.02(-13.33%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Mar 23, 2016 0.1300 0.1300 0.1300 0.1300 22,000 +0.00(+0.00%)
Mar 22, 2016 0.1350 0.1350 0.1300 0.1300 343,500 -0.01(-7.14%)
Mar 21, 2016 0.1300 0.1400 0.1300 0.1400 33,000 +0.00(+0.00%)
Mar 18, 2016 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Mar 16, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 15, 2016 0.1400 0.1400 0.1400 0.1400 30,000 -0.00(-3.45%)
Mar 14, 2016 0.1450 0.1450 0.1300 0.1450 82,625 -0.01(-6.45%)
Mar 11, 2016 0.1450 0.1550 0.1450 0.1550 53,000 +0.01(+6.90%)
Mar 10, 2016 0.1450 0.1450 0.1400 0.1450 221,000 +0.00(+0.00%)
Mar 09, 2016 0.1350 0.1450 0.1350 0.1450 22,250 +0.00(+3.57%)
Mar 08, 2016 0.1400 0.1400 0.1400 0.1400 66,900 +0.00(+0.00%)
Mar 07, 2016 0.1400 0.1400 0.1350 0.1400 42,000 +0.00(+0.00%)
Mar 04, 2016 0.1400 0.1400 0.1400 152,000 +0.00(+0.00%)
Mar 03, 2016 0.1350 0.1500 0.1350 0.1400 94,500 +0.01(+3.70%)
Mar 02, 2016 0.1350 0.1350 0.1350 0.1350 2,000 +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.