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 (%)
Apr 19, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 16, 2018 0.1850 0.1850 0.1850 0 -0.03(-13.95%)
Apr 12, 2018 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
Apr 09, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0.2000 19,000 +0.00(+0.00%)
Apr 05, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+11.11%)
Apr 04, 2018 0.1850 0.1850 0.1800 0.1800 7,500 -0.04(-18.18%)
Apr 03, 2018 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Mar 29, 2018 0.2200 0.2200 0.2200 100 +0.01(+4.76%)
Mar 26, 2018 0.2100 0.2100 0.2100 106 +0.04(+20.00%)
Mar 22, 2018 0.1750 0.1750 0.1750 0 -0.07(-27.08%)
Mar 21, 2018 0.2150 0.2400 0.1800 0.2400 55,500 +0.02(+11.63%)
Mar 20, 2018 0.2150 0.2150 0.2150 0.2150 28,500 +0.00(+0.00%)
Mar 19, 2018 0.2000 0.2250 0.2000 0.2150 55,402 +0.07(+48.28%)
Mar 14, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Mar 13, 2018 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Mar 12, 2018 0.1400 0.1400 0.1350 0.1400 11,832 -0.00(-3.45%)
Mar 09, 2018 0.1500 0.1600 0.1450 0.1450 15,000 -0.01(-3.33%)
Mar 07, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 02, 2018 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Feb 26, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 23, 2018 0.1650 0.1650 0.1650 0.1650 954 +0.00(+0.00%)
Feb 22, 2018 0.1650 0.1650 0.1650 0.1650 500 -0.03(-15.38%)
Feb 20, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 16, 2018 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Feb 12, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 09, 2018 0.1600 0.1600 0.1600 0.1600 5,000 -0.03(-15.79%)
Feb 07, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Feb 06, 2018 0.1950 0.1950 0.1950 0.1950 4,000 +0.03(+18.18%)
Feb 02, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 01, 2018 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+3.03%)
Jan 31, 2018 0.2000 0.2000 0.1650 0.1650 11,833 +0.00(+0.00%)
Jan 30, 2018 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Jan 29, 2018 0.1650 0.1700 0.1650 0.1700 14,500 +0.00(+0.00%)
Jan 26, 2018 0.1700 0.1700 0.1700 0.1700 35,000 +0.00(+0.00%)
Jan 24, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jan 23, 2018 0.1750 0.1750 0.1750 0.1750 17,505 -0.01(-5.41%)
Jan 22, 2018 0.1750 0.1850 0.1750 0.1850 4,060 +0.01(+8.82%)
Jan 19, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jan 17, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jan 16, 2018 0.1650 0.1650 0.1650 0.1650 2,585 -0.01(-8.33%)
Jan 15, 2018 0.1800 0.1800 0.1800 0.1800 1,645 +0.00(+0.00%)
Jan 11, 2018 0.1800 0.1800 0.1800 125 +0.02(+12.50%)
Jan 08, 2018 0.1600 0.1600 0.1600 102 -0.01(-3.03%)
Jan 05, 2018 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jan 02, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 28, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 27, 2017 0.2000 0.2000 0.1700 0.1700 15,780 -0.03(-15.00%)
Dec 21, 2017 0.2000 0.2000 0.2000 130 +0.00(+0.00%)
Dec 19, 2017 0.2000 0.2000 0.2000 149 -0.01(-6.98%)
Dec 18, 2017 0.2000 0.2150 0.2000 0.2150 3,500 -0.02(-10.42%)
Dec 13, 2017 0.2400 0.2400 0.2400 27 +0.01(+6.67%)
Dec 12, 2017 0.2250 0.2250 0.2250 0.2250 980 +0.00(+0.00%)
Dec 11, 2017 0.2250 0.2250 0.2250 0.2250 1,004 -0.01(-2.17%)
Dec 08, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Dec 07, 2017 0.2200 0.2200 0.2200 0.2200 2,200 +0.00(+0.00%)
Dec 05, 2017 0.2200 0.2200 0.2200 160 +0.00(+0.00%)
Dec 01, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 30, 2017 0.2250 0.2250 0.2200 0.2200 5,500 -0.04(-15.38%)
Nov 29, 2017 0.2300 0.2600 0.2300 0.2600 20,216 +0.04(+18.18%)
Nov 28, 2017 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Nov 22, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Nov 21, 2017 0.2450 0.2450 0.2450 0.2450 2,000 -0.01(-2.00%)
Nov 20, 2017 0.2500 0.2500 0.2500 0.2500 1,700 -0.03(-10.71%)
Nov 17, 2017 0.2650 0.2800 0.2650 0.2800 42,415 +0.02(+5.66%)
Nov 15, 2017 0.2650 0.2650 0.2650 150 +0.00(+0.00%)
Nov 13, 2017 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Nov 10, 2017 0.2450 0.2450 0.2400 0.2400 7,043 -0.04(-15.79%)
Nov 09, 2017 0.2700 0.2850 0.2700 0.2850 29,000 +0.04(+18.75%)
Nov 08, 2017 0.2500 0.2500 0.2400 0.2400 6,000 -0.05(-17.24%)
Nov 07, 2017 0.2400 0.2900 0.2400 0.2900 88,000 +0.07(+31.82%)
Nov 06, 2017 0.2100 0.2200 0.2100 0.2200 16,400 +0.02(+10.00%)
Nov 03, 2017 0.2000 0.2000 0.2000 0.2000 5,970 +0.00(+0.00%)
Nov 02, 2017 0.2000 0.2000 0.2000 0.2000 13,021 +0.00(+0.00%)
Nov 01, 2017 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Oct 30, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Oct 26, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 25, 2017 0.1900 0.1900 0.1900 0.1900 7,000 -0.01(-5.00%)
Oct 23, 2017 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Oct 20, 2017 0.1850 0.2000 0.1850 0.2000 11,000 +0.02(+8.11%)
Oct 17, 2017 0.1850 0.1850 0.1850 100 -0.01(-2.63%)
Oct 16, 2017 0.1900 0.1900 0.1900 0.1900 3,500 +0.01(+5.56%)
Oct 13, 2017 0.1800 0.1800 0.1800 0.1800 6,311 -0.01(-5.26%)
Oct 12, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Oct 11, 2017 0.1800 0.1850 0.1800 0.1850 29,977 +0.01(+2.78%)
Oct 06, 2017 0.1800 0.1800 0.1800 45 +0.03(+20.00%)
Oct 02, 2017 0.1500 0.1500 0.1500 200 -0.02(-11.76%)
Sep 29, 2017 0.1550 0.1700 0.1550 0.1700 8,502 -0.00(-2.86%)
Sep 28, 2017 0.1600 0.1750 0.1550 0.1750 11,522 -0.02(-7.89%)
Sep 26, 2017 0.1900 0.1900 0.1900 2 +0.02(+11.76%)
Sep 25, 2017 0.1300 0.1700 0.1300 0.1700 56,507 +0.04(+25.93%)
Sep 22, 2017 0.1450 0.1450 0.1350 0.1350 47,501 -0.02(-12.90%)
Sep 21, 2017 0.1600 0.1600 0.1350 0.1550 42,565 -0.02(-11.43%)
Sep 19, 2017 0.1750 0.1750 0.1750 0 +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.