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

Orsu Metals Corp (TSV: OSU )

N/A UNCHANGED
Last Price Updated: 9:36 AM EDT, Mar 17, 2023 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, 2019 0.2700 0.2700 0.2550 0.2550 16,500 -0.02(-5.56%)
May 28, 2019 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 24, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 23, 2019 0.2650 0.2650 0.2600 0.2600 11,500 -0.01(-3.70%)
May 21, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 17, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 16, 2019 0.2800 0.2800 0.2800 0.2800 9,000 +0.00(+0.00%)
May 15, 2019 0.2800 0.2800 0.2800 0.2800 11,369 +0.00(+0.00%)
May 14, 2019 0.2900 0.2900 0.2800 0.2800 3,005 +0.00(+0.00%)
May 13, 2019 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
May 09, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 08, 2019 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+3.85%)
May 07, 2019 0.2750 0.2750 0.2600 0.2600 17,000 -0.02(-5.45%)
May 06, 2019 0.2750 0.2750 0.2750 0.2750 800 +0.00(+0.00%)
May 03, 2019 0.2850 0.2850 0.2750 0.2750 13,616 -0.01(-3.51%)
May 02, 2019 0.2900 0.2900 0.2850 0.2850 18,000 -0.01(-1.72%)
May 01, 2019 0.2800 0.3000 0.2800 0.2900 16,200 +0.01(+1.75%)
Apr 30, 2019 0.2850 0.2850 0.2850 0.2850 5,100 +0.01(+3.64%)
Apr 29, 2019 0.2750 0.2750 0.2750 0.2750 1,250 +0.01(+1.85%)
Apr 26, 2019 0.2700 0.2700 0.2700 0.2700 6,800 +0.00(+0.00%)
Apr 25, 2019 0.2600 0.2700 0.2600 0.2700 3,000 +0.03(+10.20%)
Apr 24, 2019 0.2300 0.2450 0.2250 0.2450 62,050 +0.01(+4.26%)
Apr 18, 2019 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Apr 17, 2019 0.2600 0.2650 0.2500 0.2500 14,150 +0.01(+4.17%)
Apr 09, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 08, 2019 0.2700 0.2700 0.2400 0.2400 6,269 -0.03(-11.11%)
Apr 04, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Apr 02, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 29, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Mar 28, 2019 0.2450 0.2450 0.2450 0.2450 646 +0.00(+0.00%)
Mar 27, 2019 0.2450 0.2450 0.2450 339 +0.00(+0.00%)
Mar 26, 2019 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Mar 22, 2019 0.2450 0.2450 0.2450 0 -0.01(-3.92%)
Mar 20, 2019 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Mar 15, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 14, 2019 0.2700 0.2700 0.2700 0.2700 9,000 +0.00(+0.00%)
Mar 12, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 11, 2019 0.2700 0.2700 0.2700 0.2700 555 +0.00(+0.00%)
Mar 06, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 05, 2019 0.2750 0.2750 0.2700 0.2700 4,048 -0.01(-3.57%)
Mar 01, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 26, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 25, 2019 0.2800 0.2800 0.2800 0.2800 3,432 +0.00(+0.00%)
Feb 22, 2019 0.2800 0.2800 0.2800 0.2800 1,010 +0.00(+0.00%)
Feb 20, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 19, 2019 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Feb 13, 2019 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Feb 11, 2019 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Feb 08, 2019 0.2700 0.2700 0.2700 10 +0.00(+0.00%)
Feb 06, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 05, 2019 0.2700 0.2700 0.2700 0.2700 30,000 +0.01(+3.85%)
Feb 01, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 31, 2019 0.2500 0.2600 0.2400 0.2600 7,000 +0.01(+4.00%)
Jan 29, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 28, 2019 0.2500 0.2500 0.2500 0.2500 1,115 +0.01(+2.04%)
Jan 25, 2019 0.2450 0.2500 0.2450 0.2450 4,500 -0.02(-5.77%)
Jan 24, 2019 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Jan 21, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 17, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jan 16, 2019 0.3000 0.3000 0.2800 0.2800 16,000 -0.02(-6.67%)
Jan 15, 2019 0.3200 0.3200 0.3000 0.3000 23,000 -0.03(-9.09%)
Jan 14, 2019 0.3400 0.3400 0.3300 0.3300 4,000 -0.01(-2.94%)
Jan 11, 2019 0.3300 0.3400 0.3300 0.3400 38,100 +0.05(+17.24%)
Jan 09, 2019 0.2900 0.2900 0.2900 0 +0.04(+18.37%)
Jan 08, 2019 0.2450 0.2450 0.2450 0.2450 2,000 +0.01(+4.26%)
Jan 07, 2019 0.2400 0.2400 0.2350 0.2350 5,000 -0.05(-18.97%)
Jan 02, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 31, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 27, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 24, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 20, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 19, 2018 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Dec 18, 2018 0.2900 0.2900 0.2900 0.2900 6,000 -0.03(-9.38%)
Dec 17, 2018 0.2900 0.3200 0.2900 0.3200 11,000 +0.05(+18.52%)
Dec 14, 2018 0.2700 0.2700 0.2700 0.2700 5,196 -0.03(-10.00%)
Dec 13, 2018 0.3000 0.3000 0.3000 400 +0.00(+0.00%)
Dec 11, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 07, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 06, 2018 0.3000 0.3000 0.3000 0.3000 600 -0.04(-11.76%)
Dec 04, 2018 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Dec 03, 2018 0.3100 0.3100 0.3000 0.3000 4,750 +0.05(+20.00%)
Nov 29, 2018 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Nov 28, 2018 0.2800 0.2900 0.2800 0.2800 72,005 +0.00(+0.00%)
Nov 27, 2018 0.2400 0.2800 0.2400 0.2800 69,888 +0.03(+12.00%)
Nov 26, 2018 0.2250 0.2500 0.2250 0.2500 23,002 +0.05(+25.00%)
Nov 23, 2018 0.2000 0.2000 0.2000 0.2000 6,205 -0.01(-4.76%)
Nov 21, 2018 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Nov 16, 2018 0.2400 0.2400 0.2400 0 +0.07(+37.14%)
Nov 15, 2018 0.1750 0.1750 0.1750 400 +0.00(+0.00%)
Nov 14, 2018 0.1900 0.1900 0.1750 0.1750 12,500 -0.02(-7.89%)
Nov 09, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 08, 2018 0.1950 0.1950 0.1900 0.1900 8,700 -0.01(-2.56%)
Nov 07, 2018 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Nov 06, 2018 0.1950 0.1950 0.1950 0.1950 1,500 +0.00(+0.00%)
Nov 02, 2018 0.1950 0.1950 0.1950 0 -0.04(-17.02%)
Oct 30, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 29, 2018 0.2350 0.2350 0.2350 185 +0.00(+0.00%)
Oct 22, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 19, 2018 0.2350 0.2350 0.2350 0.2350 2,550 +0.05(+27.03%)
Oct 18, 2018 0.1850 0.1850 0.1850 0.1850 1,023 -0.02(-7.50%)
Oct 16, 2018 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Oct 15, 2018 0.2400 0.2400 0.2400 0.2400 20,000 +0.01(+4.35%)
Oct 10, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 09, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 +0.05(+24.32%)
Oct 02, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 01, 2018 0.1900 0.1900 0.1900 0.1900 3,165 +0.02(+11.76%)
Sep 28, 2018 0.1800 0.1800 0.1700 0.1700 10,000 -0.01(-5.56%)
Sep 20, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 19, 2018 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Sep 14, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 13, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 11, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 06, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 30, 2018 0.2150 0.2150 0.2000 0.2000 1,600 -0.05(-20.00%)
Aug 29, 2018 0.2500 0.2500 0.2500 13 +0.00(+0.00%)
Aug 28, 2018 0.2450 0.2500 0.2450 0.2500 33,500 +0.00(+0.00%)
Aug 24, 2018 0.2500 0.2500 0.2500 0 +0.04(+16.28%)
Aug 23, 2018 0.2050 0.2150 0.2050 0.2150 19,500 +0.01(+2.38%)
Aug 22, 2018 0.1850 0.2100 0.1850 0.2100 16,500 +0.02(+13.51%)
Aug 21, 2018 0.1900 0.1900 0.1850 0.1850 18,000 -0.01(-2.63%)
Aug 20, 2018 0.1900 0.1900 0.1900 0.1900 1,950 +0.00(+0.00%)
Aug 17, 2018 0.1900 0.1900 0.1900 0.1900 810 +0.00(+0.00%)
Aug 15, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 14, 2018 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Aug 09, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Aug 08, 2018 0.1850 0.2100 0.1850 0.2100 6,348 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Aug 01, 2018 30 +0.00(+0.00%)
Jul 27, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 26, 2018 0.2050 0.2100 0.2050 0.2100 9,000 +0.02(+10.53%)
Jul 25, 2018 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-7.32%)
Jul 20, 2018 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Jul 19, 2018 0.1900 0.1900 0.1900 0.1900 4,754 +0.00(+0.00%)
Jun 27, 2018 0.1900 0.1900 0.1900 5 +0.00(+0.00%)
Jun 22, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 18, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 14, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 13, 2018 0.2050 0.2100 0.2050 0.2100 43,000 +0.03(+16.67%)
Jun 12, 2018 0.1900 0.1900 0.1800 0.1800 46,100 +0.01(+2.86%)
Jun 11, 2018 0.1850 0.1850 0.1750 0.1750 3,570 -0.01(-5.41%)
Jun 08, 2018 0.1850 0.1850 0.1850 0.1850 562 -0.02(-9.76%)
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.