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

Orosur Mining (TSX: OMI )

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 (%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 28, 2017 0.1950 0.2100 0.1950 0.2100 15,000 +0.01(+7.69%)
Dec 27, 2017 0.2000 0.2050 0.1950 0.1950 10,500 +0.00(+0.00%)
Dec 22, 2017 0.2000 0.2050 0.1950 0.1950 32,500 +0.00(+0.00%)
Dec 21, 2017 0.1900 0.1950 0.1900 0.1950 30,906 -0.01(-7.14%)
Dec 19, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Dec 18, 2017 0.1900 0.1900 0.1900 0.1900 4,500 -0.02(-9.52%)
Dec 15, 2017 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Dec 14, 2017 0.2050 0.2250 0.2050 0.2100 90,560 +0.00(+0.00%)
Dec 13, 2017 0.2100 0.2100 0.2100 0.2100 30,000 +0.00(+0.00%)
Dec 12, 2017 0.1850 0.2100 0.1800 0.2100 98,000 +0.03(+16.67%)
Dec 11, 2017 0.1900 0.1900 0.1800 0.1800 48,500 +0.00(+0.00%)
Dec 08, 2017 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Dec 07, 2017 0.1850 0.1850 0.1750 0.1750 114,000 -0.01(-5.41%)
Dec 06, 2017 0.1850 0.1900 0.1850 0.1850 258,800 +0.00(+0.00%)
Dec 05, 2017 0.1850 0.1850 0.1850 0.1850 6,000 +0.00(+0.00%)
Dec 04, 2017 0.1850 0.1950 0.1850 0.1850 110,250 +0.00(+0.00%)
Dec 01, 2017 0.1850 0.1850 0.1850 0.1850 1,086 +0.00(+0.00%)
Nov 30, 2017 0.1950 0.1950 0.1850 0.1850 115,500 -0.02(-7.50%)
Nov 29, 2017 0.2050 0.2050 0.2000 0.2000 28,000 -0.00(-2.44%)
Nov 28, 2017 0.2000 0.2050 0.2000 0.2050 7,200 -0.01(-2.38%)
Nov 27, 2017 0.2500 0.2500 0.2100 0.2100 279,500 -0.02(-8.70%)
Nov 24, 2017 0.2250 0.2300 0.2250 0.2300 97,875 +0.01(+2.22%)
Nov 23, 2017 0.2250 0.2250 0.2200 0.2250 169,500 +0.00(+0.00%)
Nov 22, 2017 0.2200 0.2250 0.2150 0.2250 142,000 +0.01(+2.27%)
Nov 21, 2017 0.2200 0.2200 0.2150 0.2200 75,500 +0.00(+0.00%)
Nov 20, 2017 0.2300 0.2300 0.2200 0.2200 37,000 -0.01(-4.35%)
Nov 16, 2017 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Nov 15, 2017 0.2550 0.2550 0.2150 0.2400 55,786 -0.04(-14.29%)
Nov 14, 2017 0.2300 0.2800 0.2300 0.2800 77,200 +0.06(+27.27%)
Nov 13, 2017 0.2250 0.2300 0.2150 0.2200 69,750 -0.01(-4.35%)
Nov 10, 2017 0.2250 0.2300 0.2250 0.2300 15,785 -0.00(-2.13%)
Nov 09, 2017 0.2400 0.2400 0.2350 0.2350 19,000 +0.00(+0.00%)
Nov 08, 2017 0.2350 0.2350 0.2350 0.2350 30,000 +0.01(+4.44%)
Nov 07, 2017 0.2400 0.2400 0.2250 0.2250 29,000 -0.01(-2.17%)
Nov 06, 2017 0.2300 0.2300 0.2300 0.2300 3,750 -0.02(-8.00%)
Nov 03, 2017 0.2500 0.2500 0.2500 0.2500 6,500 +0.02(+6.38%)
Nov 02, 2017 0.2350 0.2350 0.2350 0.2350 5,000 -0.02(-7.84%)
Nov 01, 2017 0.2800 0.2800 0.2550 0.2550 18,115 +0.02(+10.87%)
Oct 31, 2017 0.2300 0.2300 0.2300 0.2300 51,875 -0.00(-2.13%)
Oct 30, 2017 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Oct 27, 2017 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-6.00%)
Oct 26, 2017 0.2500 0.2500 0.2500 0.2500 34,000 +0.01(+2.04%)
Oct 25, 2017 0.2450 0.2450 0.2450 0.2450 10,000 +0.01(+4.26%)
Oct 24, 2017 0.2450 0.2450 0.2350 0.2350 100,750 -0.01(-2.08%)
Oct 23, 2017 0.2350 0.2400 0.2350 0.2400 36,750 +0.01(+2.13%)
Oct 20, 2017 0.2300 0.2350 0.2300 0.2350 107,475 -0.01(-2.08%)
Oct 19, 2017 0.2400 0.2400 0.2400 0.2400 8,000 -0.01(-2.04%)
Oct 18, 2017 0.2450 0.2500 0.2450 0.2450 29,500 -0.01(-2.00%)
Oct 17, 2017 0.2600 0.2600 0.2500 0.2500 26,000 -0.01(-3.85%)
Oct 16, 2017 0.2650 0.2650 0.2600 0.2600 31,500 -0.01(-3.70%)
Oct 13, 2017 0.2650 0.2800 0.2650 0.2700 48,000 +0.01(+3.85%)
Oct 10, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 06, 2017 0.2700 0.2700 0.2600 0.2600 97,000 -0.01(-3.70%)
Oct 05, 2017 0.2750 0.2750 0.2700 0.2700 40,000 -0.01(-3.57%)
Oct 04, 2017 0.2800 0.2800 0.2800 0.2800 12,000 +0.00(+0.00%)
Oct 03, 2017 0.2800 0.2800 0.2800 0.2800 1,870 +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.