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%)
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.