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

O3 Mining Inc (OP: OIIIF )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, Aug 14, 2024 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 14, 2024 0.8110 0.8200 0.7700 0.8200 18,894 -0.05(-6.18%)
Aug 13, 2024 0.8544 0.9193 0.8544 0.8740 6,499 +0.02(+2.29%)
Aug 12, 2024 0.8544 0.8544 0.8267 0.8544 1,500 +0.05(+6.11%)
Aug 09, 2024 0.8493 0.8493 0.7800 0.8052 9,600 -0.05(-6.11%)
Aug 08, 2024 0.8576 0.8576 0.8576 0.8576 400 +0.03(+3.66%)
Aug 07, 2024 0.8300 0.8300 0.8273 0.8273 4,000 +0.03(+3.28%)
Aug 02, 2024 0.8010 0 -0.05(-5.76%)
Aug 01, 2024 0.8500 0.9110 0.8500 0.8500 3,998 -0.02(-2.30%)
Jul 31, 2024 0.8700 0.8700 0.8700 0.8700 700 +0.02(+2.35%)
Jul 30, 2024 0.8500 0.8500 0.8500 0.8500 3,174 -0.02(-2.14%)
Jul 29, 2024 0.8683 0.8686 0.8683 0.8686 12,800 -0.04(-4.86%)
Jul 26, 2024 0.9000 0.9200 0.9000 0.9130 5,857 +0.01(+1.44%)
Jul 25, 2024 0.9303 0.9303 0.9000 0.9000 6,200 -0.05(-5.26%)
Jul 23, 2024 0.9500 0 -0.03(-2.99%)
Jul 22, 2024 0.9793 0.9900 0.9793 0.9793 5,444 +0.00(+0.06%)
Jul 19, 2024 0.9680 0.9793 0.9680 0.9787 6,405 +0.03(+3.57%)
Jul 18, 2024 0.9450 0.9450 0.9450 0.9450 926 -0.02(-1.92%)
Jul 16, 2024 0.9635 0 -0.00(-0.26%)
Jul 15, 2024 0.9900 0.9900 0.9660 0.9660 10,808 -0.03(-2.85%)
Jul 12, 2024 0.9300 0.9943 0.9180 0.9943 44,700 +0.05(+5.78%)
Jul 11, 2024 0.9400 0.9400 0.9400 0.9400 3,400 +0.00(+0.00%)
Jul 10, 2024 0.9400 0.9400 0.9300 0.9400 7,997 -0.01(-0.53%)
Jul 09, 2024 0.9400 0.9450 0.9400 0.9450 2,650 -0.03(-3.08%)
Jul 05, 2024 0.9750 0 +0.03(+2.69%)
Jul 03, 2024 0.9650 0.9650 0.9495 0.9495 689 +0.01(+0.58%)
Jul 01, 2024 0.9440 0 -0.04(-3.77%)
Jun 28, 2024 0.9600 0.9810 0.9600 0.9810 31,350 +0.04(+4.36%)
Jun 27, 2024 0.9400 0.9400 0.9400 0.9400 6,000 -0.02(-1.98%)
Jun 25, 2024 0.9590 10 +0.02(+2.02%)
Jun 24, 2024 0.9400 0.9400 0.9400 0.9400 2,000 -0.00(-0.16%)
Jun 21, 2024 0.9415 0.9415 0.9415 0.9415 8,175 +0.04(+4.38%)
Jun 20, 2024 0.7990 0.9020 0.7990 0.9020 11,164 +0.08(+9.53%)
Jun 18, 2024 0.8235 0.8541 0.8235 0.8235 8,020 +0.03(+3.85%)
Jun 17, 2024 0.8224 0.8350 0.7930 0.7930 3,425 +0.02(+3.19%)
Jun 14, 2024 0.7600 0.7685 0.7600 0.7685 1,500 +0.01(+1.12%)
Jun 13, 2024 0.7600 0.7600 0.7600 0.7600 100 +0.01(+0.80%)
Jun 12, 2024 0.7935 0.7992 0.7500 0.7540 17,971 -0.02(-2.08%)
Jun 11, 2024 0.8125 0.8488 0.7700 0.7700 39,820 -0.11(-12.50%)
Jun 10, 2024 0.8928 0.9139 0.8717 0.8800 10,133 +0.01(+1.27%)
Jun 07, 2024 0.9150 0.9600 0.8690 0.8690 15,711 -0.12(-11.78%)
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.