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, 2017 0.2600 0.2600 0.2500 0.2500 38,000 -0.01(-3.85%)
May 30, 2017 0.2800 0.2800 0.2600 0.2600 94,001 +0.00(+0.00%)
May 29, 2017 0.2700 0.2700 0.2600 0.2600 35,200 -0.01(-3.70%)
May 26, 2017 0.2700 0.2700 0.2650 0.2700 70,221 +0.02(+8.00%)
May 25, 2017 0.2550 0.2700 0.2450 0.2500 127,046 +0.01(+4.17%)
May 24, 2017 0.2500 0.2500 0.2400 0.2400 36,100 -0.01(-2.04%)
May 23, 2017 0.2300 0.2450 0.2300 0.2450 177,000 +0.01(+4.26%)
May 19, 2017 0.2300 0.2350 0.2250 0.2350 100,350 +0.00(+0.00%)
May 18, 2017 0.2350 0.2350 0.2300 0.2350 49,000 +0.00(+0.00%)
May 17, 2017 0.2350 0.2350 0.2350 0.2350 22,000 +0.00(+2.17%)
May 16, 2017 0.2350 0.2350 0.2300 0.2300 45,500 +0.00(+0.00%)
May 15, 2017 0.2350 0.2400 0.2300 0.2300 12,375 +0.00(+0.00%)
May 12, 2017 0.2200 0.2350 0.2200 0.2300 30,200 +0.00(+0.00%)
May 11, 2017 0.2300 0.2300 0.2300 0.2300 12,500 -0.00(-2.13%)
May 08, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 04, 2017 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 03, 2017 0.2500 0.2500 0.2450 0.2450 50,415 -0.02(-5.77%)
May 02, 2017 0.2600 0.2650 0.2600 0.2600 5,500 +0.00(+0.00%)
May 01, 2017 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-3.70%)
Apr 28, 2017 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-1.82%)
Apr 25, 2017 0.2750 0.2750 0.2750 0 +0.02(+7.84%)
Apr 24, 2017 0.2550 0.2550 0.2550 0.2550 8,000 +0.01(+2.00%)
Apr 21, 2017 0.2500 0.2600 0.2050 0.2500 165,425 +0.00(+0.00%)
Apr 20, 2017 0.2600 0.2600 0.2500 0.2500 12,450 +0.00(+0.00%)
Apr 19, 2017 0.2550 0.2550 0.2500 0.2500 30,200 -0.01(-3.85%)
Apr 18, 2017 0.2700 0.2700 0.2600 0.2600 21,500 -0.01(-3.70%)
Apr 17, 2017 0.2950 0.2950 0.2700 0.2700 72,394 -0.03(-10.00%)
Apr 13, 2017 0.2500 0.3150 0.2500 0.3000 227,000 +0.05(+20.00%)
Apr 12, 2017 0.2600 0.2600 0.2500 0.2500 260,000 -0.02(-7.41%)
Apr 11, 2017 0.2650 0.2700 0.2650 0.2700 9,000 +0.01(+3.85%)
Apr 10, 2017 0.2600 0.2650 0.2600 0.2600 41,437 +0.01(+4.00%)
Apr 07, 2017 0.2500 0.2600 0.2500 0.2500 71,000 +0.01(+2.04%)
Apr 05, 2017 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Apr 04, 2017 0.2500 0.2500 0.2500 0.2500 88,100 +0.00(+0.00%)
Apr 03, 2017 0.2500 0.2650 0.2300 0.2500 263,000 +0.00(+0.00%)
Mar 31, 2017 0.2400 0.2500 0.2400 0.2500 24,500 +0.00(+0.00%)
Mar 30, 2017 0.2400 0.2500 0.2400 0.2500 43,500 +0.00(+0.00%)
Mar 29, 2017 0.2400 0.2500 0.2350 0.2500 15,000 +0.02(+8.70%)
Mar 28, 2017 0.2550 0.2550 0.2300 0.2300 100,000 -0.04(-13.21%)
Mar 27, 2017 0.2500 0.2650 0.2500 0.2650 10,500 +0.04(+15.22%)
Mar 24, 2017 0.2300 0.2400 0.2300 0.2300 25,060 +0.00(+0.00%)
Mar 23, 2017 0.2300 0.2300 0.2300 0.2300 102,800 -0.00(-2.13%)
Mar 22, 2017 0.2350 0.2350 0.2350 0.2350 8,000 -0.01(-2.08%)
Mar 21, 2017 0.2500 0.2500 0.2300 0.2400 39,000 +0.00(+0.00%)
Mar 20, 2017 0.2400 0.2450 0.2400 0.2400 30,000 +0.00(+0.00%)
Mar 17, 2017 0.2400 0.2400 0.2400 0.2400 27,000 +0.00(+0.00%)
Mar 16, 2017 0.2400 0.2400 0.2400 0.2400 20,000 +0.01(+2.13%)
Mar 15, 2017 0.2350 0.2350 0.2350 0.2350 89,900 +0.00(+0.00%)
Mar 14, 2017 0.2350 0.2350 0.2350 0.2350 60,500 +0.00(+0.00%)
Mar 13, 2017 0.2400 0.2400 0.2350 0.2350 97,000 +0.00(+0.00%)
Mar 10, 2017 0.2400 0.2450 0.2350 0.2350 46,350 -0.01(-2.08%)
Mar 09, 2017 0.2400 0.2400 0.2350 0.2400 72,875 +0.00(+0.00%)
Mar 08, 2017 0.2400 0.2400 0.2400 0.2400 11,000 +0.01(+2.13%)
Mar 07, 2017 0.2450 0.2450 0.2350 0.2350 131,000 -0.03(-9.62%)
Mar 06, 2017 0.2500 0.2600 0.2500 0.2600 14,700 +0.01(+4.00%)
Mar 03, 2017 0.2500 0.2500 0.2450 0.2500 166,000 -0.01(-1.96%)
Mar 02, 2017 0.2550 0.2550 0.2550 0.2550 11,875 -0.01(-1.92%)
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.