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

O3 Mining Inc (OP: OQMGF )

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 (%)
Jul 31, 2020 1.946 1.973 1.930 1.937 34,700 +0.03(+1.58%)
Jul 30, 2020 1.910 1.917 1.896 1.907 4,689 -0.09(-4.63%)
Jul 29, 2020 1.911 2.000 1.911 2.000 11,994 -0.03(-1.29%)
Jul 28, 2020 2.022 2.026 2.019 2.026 2,742 -0.03(-1.50%)
Jul 27, 2020 2.031 2.125 2.030 2.057 23,696 +0.07(+3.37%)
Jul 24, 2020 1.948 1.990 1.910 1.990 14,100 +0.00(+0.01%)
Jul 23, 2020 1.996 1.996 1.910 1.990 13,587 +0.04(+2.24%)
Jul 22, 2020 1.850 1.973 1.850 1.946 32,195 +0.10(+5.21%)
Jul 21, 2020 1.878 1.922 1.810 1.850 60,313 +0.04(+2.21%)
Jul 20, 2020 1.797 1.832 1.750 1.810 62,755 +0.06(+3.43%)
Jul 17, 2020 1.760 1.764 1.747 1.750 6,900 +0.01(+0.57%)
Jul 16, 2020 1.744 1.779 1.739 1.740 16,665 -0.11(-6.10%)
Jul 15, 2020 1.794 1.853 1.794 1.853 33,066 +0.13(+7.62%)
Jul 14, 2020 1.850 1.850 1.715 1.722 28,021 -0.18(-9.38%)
Jul 13, 2020 1.900 1.900 1.900 1.900 1,200 +0.00(+0.00%)
Jul 10, 2020 1.920 1.935 1.900 1.900 1,800 -0.02(-1.04%)
Jul 09, 2020 1.949 1.955 1.800 1.920 15,099 -0.05(-2.56%)
Jul 08, 2020 2.044 2.044 1.970 1.970 675 -0.01(-0.27%)
Jul 07, 2020 2.000 2.000 1.932 1.976 11,601 -0.03(-1.44%)
Jul 06, 2020 1.940 2.033 1.940 2.005 11,535 +0.10(+5.22%)
Jul 02, 2020 1.911 1.979 1.881 1.905 12,600 -0.16(-7.96%)
Jul 01, 2020 2.000 2.095 2.000 2.070 7,819 +0.18(+9.70%)
Jun 30, 2020 1.825 1.923 1.825 1.887 12,253 +0.11(+6.01%)
Jun 29, 2020 1.800 1.900 1.780 1.780 27,074 -0.02(-1.16%)
Jun 26, 2020 1.757 1.801 1.730 1.801 13,300 +0.05(+2.99%)
Jun 25, 2020 1.722 1.749 1.720 1.749 3,438 +0.02(+1.05%)
Jun 24, 2020 1.890 1.890 1.730 1.730 5,392 -0.04(-2.41%)
Jun 23, 2020 1.727 1.773 1.720 1.773 11,700 +0.10(+6.19%)
Jun 22, 2020 1.670 2.000 1.630 1.670 36,180 +0.04(+2.75%)
Jun 18, 2020 1.625 1.625 1.625 0 +0.00(+0.15%)
Jun 17, 2020 1.623 1.623 1.623 1.623 1,900 -0.02(-1.12%)
Jun 16, 2020 1.650 1.770 1.617 1.641 26,863 -0.06(-3.46%)
Jun 15, 2020 1.680 1.770 1.621 1.700 34,219 +0.03(+1.61%)
Jun 12, 2020 1.698 1.700 1.653 1.673 15,600 -0.02(-1.46%)
Jun 11, 2020 1.736 1.750 1.630 1.698 31,680 +0.01(+0.44%)
Jun 10, 2020 1.800 1.800 1.690 1.690 11,619 -0.10(-5.62%)
Jun 09, 2020 1.798 1.798 1.772 1.791 7,865 +0.04(+2.34%)
Jun 08, 2020 1.680 1.804 1.680 1.750 39,660 +0.07(+4.47%)
Jun 05, 2020 1.900 1.900 1.658 1.675 25,000 -0.08(-4.82%)
Jun 04, 2020 1.730 1.850 1.730 1.760 11,798 +0.06(+3.53%)
Jun 03, 2020 1.724 1.724 1.700 1.700 5,015 -0.09(-5.03%)
Jun 02, 2020 1.805 1.808 1.756 1.790 7,940 +0.00(+0.19%)
Jun 01, 2020 1.806 1.827 1.744 1.787 32,293 -0.11(-5.96%)
May 29, 2020 1.831 1.900 1.800 1.900 7,500 +0.10(+5.55%)
May 28, 2020 1.880 1.880 1.785 1.800 6,990 -0.08(-4.31%)
May 27, 2020 1.930 1.960 1.810 1.881 13,145 +0.03(+1.68%)
May 26, 2020 1.850 1.872 1.840 1.850 2,554 +0.05(+3.01%)
May 22, 2020 1.690 1.796 1.690 1.796 7,700 +0.10(+5.85%)
May 21, 2020 1.550 1.697 1.550 1.697 2,040 +0.15(+9.37%)
May 20, 2020 1.520 1.561 1.503 1.551 21,586 +0.15(+10.81%)
May 19, 2020 1.486 1.498 1.400 1.400 5,050 +0.02(+1.45%)
May 18, 2020 1.380 1.500 1.380 1.380 660 -0.02(-1.71%)
May 15, 2020 1.440 1.440 1.336 1.404 6,300 -0.06(-4.21%)
May 14, 2020 1.356 1.466 1.356 1.466 3,500 +0.10(+6.99%)
May 13, 2020 1.410 1.494 1.370 1.370 15,370 -0.04(-2.84%)
May 12, 2020 1.410 1.410 1.318 1.410 7,300 +0.04(+2.92%)
May 11, 2020 1.370 1.370 1.370 1.370 337 -0.02(-1.77%)
May 08, 2020 1.395 1.395 1.395 1.395 300 -0.03(-1.78%)
May 07, 2020 1.420 1.420 1.420 1,000 +0.00(+0.00%)
May 06, 2020 1.420 1.420 1.420 1.420 11,745 +0.00(+0.09%)
May 05, 2020 1.419 1.419 1.419 1.419 10,036 +0.05(+3.34%)
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.