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

O T Mining Corp (OP: OTMN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2004 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Oct 28, 2004 4.850 4.850 4.850 4.850 500 -0.15(-3.00%)
Oct 27, 2004 4.600 5.000 4.600 5.000 8,253 +0.40(+8.70%)
Oct 26, 2004 4.600 4.600 4.600 4.600 200 -0.15(-3.16%)
Oct 25, 2004 4.750 4.750 4.750 4.750 320 +0.00(+0.00%)
Oct 22, 2004 4.750 5.000 4.750 4.750 6,170 +0.25(+5.56%)
Oct 21, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 20, 2004 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Oct 19, 2004 4.500 4.500 4.500 4.500 950 +0.40(+9.76%)
Oct 18, 2004 4.210 4.210 4.100 4.100 2,060 +0.00(+0.00%)
Oct 15, 2004 4.210 4.210 4.100 4.100 5,800 -0.65(-13.68%)
Oct 14, 2004 4.750 4.750 4.750 4.750 5,000 +0.25(+5.56%)
Oct 13, 2004 4.750 4.750 4.000 4.500 2,100 +0.30(+7.14%)
Oct 12, 2004 4.200 4.200 4.200 4.200 200 -0.35(-7.69%)
Oct 11, 2004 4.250 4.550 4.250 4.550 5,100 +0.55(+13.75%)
Oct 08, 2004 4.200 4.200 4.000 4.000 9,570 -0.10(-2.44%)
Oct 07, 2004 4.250 4.250 4.000 4.100 4,200 -0.40(-8.89%)
Oct 06, 2004 4.250 4.500 4.250 4.500 5,450 +0.50(+12.50%)
Oct 05, 2004 4.250 4.300 3.750 4.000 10,940 -0.35(-8.05%)
Oct 04, 2004 4.500 5.000 4.250 4.350 11,660 -0.40(-8.42%)
Oct 01, 2004 5.100 5.250 4.250 4.750 8,525 -0.83(-14.87%)
Sep 30, 2004 5.500 5.900 5.450 5.580 225,900 +0.08(+1.45%)
Sep 29, 2004 4.750 5.500 4.750 5.500 56,050 +1.00(+22.22%)
Sep 28, 2004 4.250 4.600 4.250 4.500 18,500 +0.40(+9.76%)
Sep 27, 2004 3.900 4.100 3.900 4.100 12,766 +0.15(+3.80%)
Sep 24, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Sep 23, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Sep 22, 2004 4.250 4.250 3.950 3.950 237 -0.15(-3.66%)
Sep 21, 2004 3.600 4.100 3.600 4.100 526 +0.10(+2.50%)
Sep 20, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 17, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 16, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 15, 2004 4.000 4.000 3.700 4.000 5,100 +0.00(+0.00%)
Sep 14, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 13, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 10, 2004 4.000 4.000 4.000 4.000 200 +0.05(+1.27%)
Sep 09, 2004 3.900 4.050 3.850 3.950 12,068 -0.15(-3.66%)
Sep 08, 2004 3.950 4.100 3.950 4.100 7,050 +0.05(+1.23%)
Sep 07, 2004 4.600 4.600 4.050 4.050 20,575 -0.45(-10.00%)
Sep 03, 2004 4.400 4.500 4.400 4.500 1,500 +0.10(+2.27%)
Sep 02, 2004 4.400 4.400 4.400 4.400 1,500 +0.08(+1.85%)
Sep 01, 2004 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Aug 31, 2004 4.500 4.500 4.250 4.320 11,350 +0.02(+0.47%)
Aug 30, 2004 4.250 4.300 4.250 4.300 800 -0.45(-9.47%)
Aug 27, 2004 4.250 4.750 4.250 4.750 1,100 +0.25(+5.56%)
Aug 26, 2004 4.250 4.500 4.250 4.500 1,500 +0.25(+5.88%)
Aug 25, 2004 5.000 5.000 4.250 4.250 1,440 -0.25(-5.56%)
Aug 24, 2004 4.500 4.500 4.500 4.500 500 -0.15(-3.23%)
Aug 23, 2004 4.850 5.000 4.650 4.650 4,900 -0.25(-5.10%)
Aug 20, 2004 5.000 5.000 4.800 4.900 2,675 +0.05(+1.03%)
Aug 19, 2004 5.200 5.250 4.800 4.850 9,900 -0.15(-3.00%)
Aug 18, 2004 4.250 5.000 4.250 5.000 13,970 +0.60(+13.64%)
Aug 17, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 16, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 13, 2004 4.400 4.700 4.400 4.400 2,100 -0.10(-2.22%)
Aug 12, 2004 4.700 4.700 4.500 4.500 1,000 -0.20(-4.26%)
Aug 11, 2004 4.400 4.700 4.400 4.700 7,100 +0.30(+6.82%)
Aug 10, 2004 4.350 4.750 4.350 4.400 3,000 +0.20(+4.76%)
Aug 09, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 06, 2004 4.350 4.350 4.200 4.200 5,556 -0.15(-3.45%)
Aug 05, 2004 4.350 4.350 4.100 4.350 4,707 +0.00(+0.00%)
Aug 04, 2004 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Aug 03, 2004 4.350 4.350 4.350 4.350 2,000 +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.