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 (%)
Aug 31, 2021 0.2200 0.2200 0.2200 20 -0.01(-2.22%)
Aug 27, 2021 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 25, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 20, 2021 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Aug 19, 2021 0.2400 0.2400 0.2250 0.2250 56,000 -0.02(-8.16%)
Aug 18, 2021 0.2450 0.2450 0.2450 0.2450 224,500 +0.01(+2.08%)
Aug 17, 2021 0.2450 0.2450 0.2400 0.2400 14,000 +0.01(+4.35%)
Aug 11, 2021 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Aug 10, 2021 0.2550 0.2550 0.2550 0.2550 4,250 -0.03(-8.93%)
Aug 09, 2021 0.2800 0.2800 0.2800 0.2800 17,003 +0.00(+0.00%)
Aug 06, 2021 0.2750 0.2800 0.2750 0.2800 30,000 +0.00(+0.00%)
Aug 05, 2021 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Aug 04, 2021 0.2250 0.2800 0.2100 0.2800 229,500 +0.05(+21.74%)
Jul 27, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jul 19, 2021 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jul 15, 2021 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Jul 14, 2021 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Jul 13, 2021 0.2300 0.2500 0.2300 0.2500 5,100 -0.03(-9.09%)
Jul 07, 2021 0.2750 0.2750 0.2750 44 +0.03(+10.00%)
Jul 02, 2021 0.2500 0.2500 0.2500 5 -0.03(-10.71%)
Jun 23, 2021 0.2800 0.2800 0.2800 0 +0.06(+27.27%)
Jun 22, 2021 0.2200 0.2200 0.2200 0.2200 700 +0.01(+2.33%)
Jun 16, 2021 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Jun 15, 2021 0.2400 0.2400 0.2400 0.2400 2,155 +0.01(+2.13%)
Jun 14, 2021 0.2350 0.2350 0.2350 0.2350 2,206 +0.00(+0.00%)
Jun 01, 2021 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 28, 2021 0.2450 0.2450 0.2450 0 -0.01(-3.92%)
May 26, 2021 0.2550 0.2550 0.2550 0 -0.04(-15.00%)
May 25, 2021 0.2900 0.3000 0.2700 0.3000 14,649 +0.01(+3.45%)
May 12, 2021 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
May 10, 2021 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
May 07, 2021 0.2650 0.2650 0.2650 0.2650 7,140 -0.07(-19.70%)
May 04, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 29, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Apr 27, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 26, 2021 0.3400 0.3400 0.3400 0.3400 700 +0.01(+3.03%)
Apr 23, 2021 0.3300 0.3300 0.3300 0.3300 20,099 +0.00(+0.00%)
Apr 20, 2021 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Apr 19, 2021 0.3000 0.3000 0.3000 0.3000 657 +0.05(+20.00%)
Apr 16, 2021 0.2500 0.2500 0.2500 0.2500 1,138 +0.00(+0.00%)
Apr 14, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 12, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 07, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 06, 2021 0.2500 0.2500 0.2500 0.2500 5,000 -0.05(-16.67%)
Mar 31, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 30, 2021 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Mar 26, 2021 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Mar 25, 2021 0.2250 0.2500 0.2250 0.2500 1,089 +0.00(+0.00%)
Mar 24, 2021 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Mar 23, 2021 0.2200 0.2500 0.2050 0.2500 78,060 +0.01(+2.04%)
Mar 22, 2021 0.2350 0.2450 0.2300 0.2450 7,000 -0.01(-2.00%)
Mar 19, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Mar 11, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 08, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 05, 2021 0.2600 0.2600 0.2500 0.2500 404,565 -0.02(-5.66%)
Mar 04, 2021 0.2650 0.2650 0.2650 0.2650 51,000 +0.00(+0.00%)
Mar 03, 2021 0.2650 0.2650 0.2650 1 +0.00(+0.00%)
Mar 02, 2021 0.2800 0.2800 0.2650 0.2650 11,000 +0.00(+0.00%)
Feb 26, 2021 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 24, 2021 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Feb 23, 2021 0.2850 0.2850 0.2850 0.2850 2,300 +0.02(+7.55%)
Feb 22, 2021 0.2800 0.2800 0.2650 0.2650 51,000 -0.02(-5.36%)
Feb 17, 2021 0.2800 0.2800 0.2800 0 -0.02(-8.20%)
Feb 12, 2021 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 11, 2021 0.3050 0.3050 0.3050 0.3050 2,400 +0.00(+0.00%)
Feb 10, 2021 0.3000 0.3100 0.3000 0.3050 9,000 -0.01(-1.61%)
Feb 09, 2021 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Feb 08, 2021 0.3100 0.3100 0.3100 200 +0.00(+0.00%)
Feb 03, 2021 0.3100 0.3100 0.3100 0 +0.04(+14.81%)
Feb 02, 2021 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+3.85%)
Feb 01, 2021 0.2700 0.2700 0.2600 0.2600 35,800 -0.04(-14.75%)
Jan 27, 2021 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Jan 26, 2021 0.2950 0.2950 0.2950 0.2950 3,000 +0.01(+1.72%)
Jan 25, 2021 0.2900 0.2900 0.2650 0.2900 28,500 -0.01(-3.33%)
Jan 22, 2021 0.3100 0.3100 0.3000 0.3000 56,000 -0.01(-3.23%)
Jan 20, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 15, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 14, 2021 0.3300 0.3300 0.3200 0.3200 44,500 +0.00(+0.00%)
Jan 12, 2021 0.3200 0.3200 0.3200 0 -0.04(-12.33%)
Jan 11, 2021 0.3200 0.3650 0.3200 0.3650 11,320 +0.00(+0.00%)
Jan 08, 2021 0.3650 0.3650 0.3650 125 +0.00(+0.00%)
Jan 07, 2021 0.3500 0.3650 0.3100 0.3650 54,500 +0.02(+4.29%)
Jan 05, 2021 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Jan 04, 2021 0.3600 0.3650 0.3600 0.3650 13,500 +0.06(+19.67%)
Dec 29, 2020 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Dec 23, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 22, 2020 0.3100 0.3100 0.3100 50 +0.00(+0.00%)
Dec 18, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 17, 2020 0.3100 0.3100 0.3100 0.3100 500 -0.01(-1.59%)
Dec 16, 2020 0.3150 0.3150 0.3150 0.3150 1,200 +0.01(+1.61%)
Dec 14, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 11, 2020 0.3150 0.3200 0.3100 0.3100 9,000 +0.02(+6.90%)
Dec 10, 2020 0.3000 0.3000 0.2800 0.2900 46,865 -0.04(-12.12%)
Dec 09, 2020 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Dec 08, 2020 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Dec 07, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.01(+3.13%)
Dec 03, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 02, 2020 0.3200 0.3200 0.3200 0.3200 5,055 +0.01(+3.23%)
Nov 30, 2020 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Nov 26, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 25, 2020 0.3200 0.3200 0.3150 0.3150 12,000 +0.00(+0.00%)
Nov 23, 2020 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Nov 19, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 18, 2020 0.3200 0.3200 0.3200 0.3200 865 +0.00(+0.00%)
Nov 16, 2020 0.3200 0.3200 0.3200 0 -0.05(-13.51%)
Nov 12, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 10, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 06, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Nov 05, 2020 0.3500 0.3500 0.3500 0.3500 46,150 +0.04(+12.90%)
Nov 04, 2020 0.3200 0.3200 0.3100 0.3100 11,525 -0.01(-3.13%)
Nov 03, 2020 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+1.59%)
Nov 02, 2020 0.3200 0.3200 0.3150 0.3150 18,000 -0.03(-8.70%)
Oct 30, 2020 0.3450 0.3450 0.3450 0.3450 20,000 +0.02(+7.81%)
Oct 29, 2020 0.3200 0.3200 0.3200 8 +0.00(+0.00%)
Oct 28, 2020 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Oct 26, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 21, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 19, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 16, 2020 0.3200 0.3200 0.3000 0.3000 12,000 -0.02(-4.76%)
Oct 13, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 08, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 07, 2020 0.3150 0.3150 0.3150 55 +0.00(+0.00%)
Oct 06, 2020 0.3400 0.3400 0.3100 0.3150 52,500 -0.03(-7.35%)
Oct 05, 2020 0.3400 0.3400 0.3400 0.3400 15,000 +0.00(+0.00%)
Oct 02, 2020 0.3400 0.3400 0.3400 0.3400 11,000 +0.00(+0.00%)
Oct 01, 2020 0.3400 0.3400 0.3400 0.3400 1,000 -0.05(-12.82%)
Sep 30, 2020 0.3900 0.3900 0.3900 0.3900 20,270 +0.06(+18.18%)
Sep 28, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 25, 2020 0.3300 0.3300 0.3300 0.3300 20,500 +0.00(+0.00%)
Sep 23, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 22, 2020 0.2950 0.3300 0.2950 0.3300 21,768 +0.02(+4.76%)
Sep 21, 2020 0.3150 0.3150 0.3150 0.3150 700 -0.02(-4.55%)
Sep 18, 2020 0.3150 0.3300 0.3150 0.3300 4,500 +0.02(+4.76%)
Sep 16, 2020 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Sep 15, 2020 0.3200 0.3200 0.3200 525 +0.00(+0.00%)
Sep 04, 2020 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Sep 03, 2020 0.3800 0.3800 0.3800 0.3800 7,002 +0.00(+0.00%)
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.