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 (%)
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%)
May 04, 2020 1.425 1.427 1.373 1.373 1,384 -0.11(-7.66%)
Apr 30, 2020 1.487 1.487 1.487 0 -0.00(-0.18%)
Apr 29, 2020 1.562 1.562 1.435 1.489 6,087 -0.06(-4.18%)
Apr 28, 2020 1.470 1.686 1.470 1.554 2,480 +0.17(+12.63%)
Apr 27, 2020 1.380 1.381 1.380 1.380 10,103 +0.01(+0.42%)
Apr 24, 2020 1.552 1.552 1.374 1.374 7,500 +0.11(+9.06%)
Apr 23, 2020 1.251 1.270 1.251 1.260 31,516 +0.07(+6.11%)
Apr 22, 2020 1.250 1.250 1.188 1.188 1,317 -0.01(-0.54%)
Apr 20, 2020 1.194 1.194 1.194 0 +0.03(+2.75%)
Apr 17, 2020 1.162 1.162 1.162 1.162 100 +0.00(+0.17%)
Apr 16, 2020 1.110 1.186 1.110 1.160 12,119 -0.02(-1.50%)
Apr 15, 2020 1.180 1.180 1.178 1.178 674 -0.07(-5.78%)
Apr 14, 2020 1.169 1.250 1.169 1.250 4,744 +0.15(+13.64%)
Apr 13, 2020 1.103 1.103 1.100 1.100 50,000 +0.00(+0.00%)
Apr 09, 2020 1.100 1.100 1.100 56 +0.00(+0.00%)
Apr 08, 2020 1.111 1.111 1.100 1.100 1,330 -0.02(-1.79%)
Apr 07, 2020 1.120 1.120 1.120 178 +0.00(+0.00%)
Apr 06, 2020 1.120 1.120 1.120 1.120 5,000 +0.06(+5.70%)
Apr 03, 2020 1.046 1.060 1.018 1.060 4,200 -0.02(-1.89%)
Apr 02, 2020 1.078 1.085 1.078 1.080 7,000 -0.00(-0.18%)
Mar 30, 2020 1.082 1.082 1.082 0 +0.08(+8.19%)
Mar 25, 2020 1.000 1.000 1.000 0 +0.01(+0.81%)
Mar 24, 2020 0.9921 0.9921 0.9921 0.9921 7,000 +0.19(+22.94%)
Mar 23, 2020 0.8070 0.8070 0.8070 0.8070 9,327 -0.04(-5.06%)
Mar 20, 2020 0.8400 0.8500 0.8400 0.8500 6,500 +0.06(+7.59%)
Mar 19, 2020 0.7957 0.8133 0.7868 0.7900 13,168 +0.01(+1.10%)
Mar 18, 2020 0.8500 0.8500 0.7814 0.7814 12,990 -0.07(-8.07%)
Mar 17, 2020 0.8088 0.9000 0.8088 0.8500 20,807 +0.05(+6.25%)
Mar 16, 2020 0.7919 0.8015 0.6425 0.8000 28,715 -0.12(-12.85%)
Mar 13, 2020 1.392 1.392 0.8900 0.9180 21,700 -0.17(-15.68%)
Mar 12, 2020 1.250 1.389 1.000 1.089 16,392 -0.19(-15.09%)
Mar 11, 2020 1.320 1.320 1.282 1.282 4,398 -0.07(-4.87%)
Mar 10, 2020 1.370 1.394 1.298 1.348 28,649 -0.13(-8.69%)
Mar 09, 2020 1.474 1.494 1.474 1.476 14,375 -0.16(-9.89%)
Mar 06, 2020 1.605 1.638 1.550 1.638 1,900 -0.02(-1.32%)
Mar 05, 2020 1.674 1.674 1.660 1.660 2,878 -0.01(-0.60%)
Mar 04, 2020 1.661 1.670 1.630 1.670 5,293 +0.02(+1.21%)
Mar 03, 2020 1.636 1.651 1.636 1.650 5,390 +0.05(+3.14%)
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.