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

Orsu Metals Corp (TSV: OSU )

0.0100 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 (%)
Aug 31, 2020 0.3800 0.3800 0.3800 0.3800 4,500 +0.01(+2.70%)
Aug 28, 2020 0.3700 0.3700 0.3700 0.3700 2,050 -0.07(-15.91%)
Aug 27, 2020 0.4300 0.4400 0.4300 0.4400 42,800 +0.05(+12.82%)
Aug 26, 2020 0.3300 0.3900 0.3300 0.3900 16,672 +0.07(+20.00%)
Aug 25, 2020 0.3350 0.3350 0.3250 0.3250 330,700 -0.01(-2.99%)
Aug 24, 2020 0.3500 0.3500 0.3350 0.3350 14,900 -0.02(-5.63%)
Aug 21, 2020 0.3600 0.3600 0.3500 0.3550 24,500 -0.04(-10.13%)
Aug 19, 2020 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 18, 2020 0.3950 0.4200 0.3900 0.3900 10,499 +0.01(+2.63%)
Aug 17, 2020 0.3800 0.3800 0.3800 0.3800 4,000 +0.03(+7.04%)
Aug 14, 2020 0.3550 0.3550 0.3550 0.3550 1,005 +0.01(+1.43%)
Aug 13, 2020 0.3900 0.3900 0.3500 0.3500 205,555 -0.06(-14.63%)
Aug 11, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Aug 10, 2020 0.4150 0.4150 0.4150 0.4150 500 -0.02(-3.49%)
Aug 07, 2020 0.4300 0.4300 0.4300 0.4300 16,000 -0.01(-1.15%)
Aug 06, 2020 0.4250 0.4350 0.4250 0.4350 65,258 +0.02(+3.57%)
Aug 05, 2020 0.4300 0.4300 0.4200 0.4200 12,269 -0.01(-2.33%)
Aug 04, 2020 0.4500 0.4500 0.4250 0.4300 12,426 +0.01(+2.38%)
Jul 31, 2020 0.4200 0.4200 0.4200 0 +0.05(+15.07%)
Jul 30, 2020 0.3650 0.3650 0.3650 0.3650 500 -0.02(-3.95%)
Jul 29, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Jul 28, 2020 0.3750 0.3800 0.3700 0.3800 24,886 +0.00(+0.00%)
Jul 27, 2020 0.3800 0.3800 0.3800 0.3800 38,200 +0.03(+8.57%)
Jul 23, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 22, 2020 0.3600 0.3600 0.3500 0.3500 21,775 -0.04(-9.09%)
Jul 20, 2020 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jul 17, 2020 0.3900 0.3900 0.3850 0.3850 44,499 -0.01(-2.53%)
Jul 16, 2020 0.3950 0.3950 0.3950 0.3950 18,255 +0.02(+3.95%)
Jul 15, 2020 0.3800 0.3800 0.3800 0.3800 42,399 +0.00(+0.00%)
Jul 14, 2020 0.3550 0.3900 0.3550 0.3800 128,380 +0.01(+2.70%)
Jul 09, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 08, 2020 0.3700 0.3700 0.3700 0.3700 5,500 +0.02(+5.71%)
Jul 06, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jul 03, 2020 0.3400 0.3800 0.3400 0.3800 8,000 +0.04(+11.76%)
Jul 02, 2020 0.2800 0.3400 0.2800 0.3400 106,140 +0.06(+21.43%)
Jun 30, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 24, 2020 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Jun 23, 2020 0.2700 0.2750 0.2650 0.2650 25,000 +0.01(+1.92%)
Jun 22, 2020 0.2600 0.2600 0.2600 0.2600 14,000 +0.01(+4.00%)
Jun 18, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jun 15, 2020 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Jun 11, 2020 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Jun 09, 2020 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jun 08, 2020 0.2650 0.3000 0.2500 0.3000 34,226 +0.03(+11.11%)
Jun 05, 2020 0.3000 0.3000 0.2700 0.2700 40,500 -0.05(-16.92%)
Jun 04, 2020 0.2900 0.3300 0.2900 0.3250 56,669 +0.05(+20.37%)
Jun 03, 2020 0.2800 0.2800 0.2700 0.2700 6,350 +0.02(+8.00%)
Jun 02, 2020 0.2500 0.2500 0.2500 0.2500 60,000 +0.04(+19.05%)
Jun 01, 2020 0.2100 0.2100 0.2100 0.2100 500 +0.03(+16.67%)
May 29, 2020 0.1800 0.1800 0.1800 0.1800 86,035 +0.00(+0.00%)
May 28, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
May 27, 2020 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
May 26, 2020 0.2050 0.2050 0.1800 0.1800 74,000 -0.02(-12.20%)
May 25, 2020 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
May 22, 2020 0.1950 0.2000 0.1950 0.2000 40,412 +0.00(+0.00%)
May 21, 2020 0.1850 0.2000 0.1850 0.2000 103,900 +0.02(+8.11%)
May 19, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 15, 2020 0.1850 0.1850 0.1850 0 +0.04(+27.59%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 700 -0.03(-14.71%)
May 12, 2020 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
May 11, 2020 0.1500 0.1500 0.1250 0.1300 131,500 -0.02(-16.13%)
May 05, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 30, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Apr 29, 2020 0.1700 0.1700 0.1300 0.1500 259,000 -0.02(-14.29%)
Apr 28, 2020 0.1750 0.1750 0.1750 0.1750 900 +0.02(+16.67%)
Apr 27, 2020 0.1500 0.1500 0.1500 0.1500 262,000 -0.01(-3.23%)
Apr 24, 2020 0.1700 0.1700 0.1550 0.1550 26,500 -0.02(-8.82%)
Apr 22, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 21, 2020 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 20, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Apr 16, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 06, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 03, 2020 0.1350 0.1400 0.1350 0.1400 12,000 +0.00(+0.00%)
Apr 02, 2020 0.1400 0.1500 0.1400 0.1400 441,500 +0.00(+0.00%)
Apr 01, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Mar 30, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 24, 2020 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Mar 23, 2020 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 18, 2020 0.1150 0.1200 0.1100 0.1200 48,500 +0.02(+20.00%)
Mar 17, 2020 0.1150 0.1150 0.1000 0.1000 9,500 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1000 0.1000 0.1000 20,000 -0.03(-23.08%)
Mar 13, 2020 0.1200 0.1300 0.1200 0.1300 110,000 -0.07(-35.00%)
Mar 10, 2020 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Mar 09, 2020 0.1550 0.1550 0.1550 0.1550 1,500 -0.05(-22.50%)
Mar 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 28, 2020 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Feb 24, 2020 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Feb 21, 2020 0.2100 0.2100 0.2100 0.2100 1,027 +0.00(+0.00%)
Feb 20, 2020 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Feb 19, 2020 0.2300 0.2300 0.2100 0.2100 30,000 +0.01(+2.44%)
Feb 13, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 11, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 10, 2020 0.2050 0.2050 0.2050 0.2050 2,000 -0.02(-6.82%)
Feb 07, 2020 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Feb 05, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jan 27, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jan 23, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jan 21, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 16, 2020 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jan 15, 2020 0.2600 0.2600 0.2600 0.2600 44,000 +0.00(+0.00%)
Jan 14, 2020 0.2600 0.2600 0.2600 0.2600 37,500 +0.00(+0.00%)
Jan 13, 2020 0.2600 0.2600 0.2600 0.2600 12,500 +0.00(+0.00%)
Jan 10, 2020 0.2600 0.2600 0.2600 0.2600 50,000 +0.00(+0.00%)
Jan 09, 2020 0.2600 0.2600 0.2600 0.2600 50,177 +0.00(+0.00%)
Jan 08, 2020 0.2600 0.2600 0.2600 0.2600 50,004 +0.00(+0.00%)
Jan 07, 2020 0.2600 0.2600 0.2600 0.2600 50,000 +0.00(+0.00%)
Jan 06, 2020 0.2600 0.2600 0.2600 0.2600 17,000 +0.00(+0.00%)
Jan 03, 2020 0.2600 0.2600 0.2600 0.2600 50,000 -0.01(-1.89%)
Dec 31, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Dec 30, 2019 0.2600 0.2600 0.2600 0.2600 530 -0.01(-1.89%)
Dec 27, 2019 0.2600 0.2650 0.2600 0.2650 10,499 +0.04(+17.78%)
Dec 23, 2019 0.2250 0.2250 0.2250 0 -0.04(-13.46%)
Dec 19, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 18, 2019 0.2600 0.2600 0.2600 50 +0.00(+0.00%)
Dec 16, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 10, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 09, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Dec 04, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 03, 2019 0.2600 0.2600 0.2600 0.2600 77,000 +0.00(+0.00%)
Dec 02, 2019 0.2600 0.2600 0.2600 0.2600 15,040 +0.01(+4.00%)
Nov 29, 2019 0.2500 0.2500 0.2500 0.2500 11,000 +0.02(+8.70%)
Nov 28, 2019 0.2300 0.2300 0.2300 5 +0.00(+0.00%)
Nov 27, 2019 0.2300 0.2300 0.2300 15 +0.00(+0.00%)
Nov 26, 2019 0.2300 0.2300 0.2300 0.2300 8,500 +0.01(+4.55%)
Nov 25, 2019 0.2200 0.2200 0.2200 0.2200 25,500 +0.00(+0.00%)
Nov 19, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 18, 2019 0.2200 0.2200 0.2200 0.2200 3,400 +0.01(+4.76%)
Nov 14, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 13, 2019 0.2100 0.2100 0.2100 5 +0.00(+0.00%)
Nov 12, 2019 0.2100 0.2100 0.2100 387 +0.00(+0.00%)
Nov 06, 2019 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Nov 05, 2019 0.2000 0.2000 0.1950 0.1950 27,000 -0.01(-4.88%)
Nov 04, 2019 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
Nov 01, 2019 0.2100 0.2100 0.2000 0.2000 18,000 -0.00(-2.44%)
Oct 30, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 29, 2019 0.2650 0.2650 0.2000 0.2050 31,100 -0.06(-22.64%)
Oct 28, 2019 0.2650 0.2650 0.2650 0.2650 1,700 -0.01(-3.64%)
Oct 23, 2019 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Oct 22, 2019 0.2700 0.2700 0.2700 0.2700 7,000 +0.01(+1.89%)
Oct 09, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 08, 2019 0.2650 0.2650 0.2650 100 +0.00(+0.00%)
Oct 02, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 27, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Sep 25, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 24, 2019 0.2600 0.2600 0.2600 150 +0.00(+0.00%)
Sep 23, 2019 0.2600 0.2600 0.2600 400 +0.00(+0.00%)
Sep 18, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 17, 2019 0.2800 0.2800 0.2700 0.2700 15,000 -0.02(-6.90%)
Sep 16, 2019 0.2900 0.2900 0.2900 400 +0.00(+0.00%)
Sep 12, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 10, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 06, 2019 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Sep 05, 2019 0.3200 0.3200 0.3050 0.3050 11,000 -0.02(-4.69%)
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.