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 (%)
Apr 27, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 26, 2018 0.0750 0.0800 0.0750 0.0800 9,375 +0.00(+0.00%)
Apr 25, 2018 0.0850 0.0850 0.0800 0.0800 615,500 -0.01(-5.88%)
Apr 24, 2018 0.0800 0.0850 0.0800 0.0850 258,058 +0.01(+6.25%)
Apr 23, 2018 0.0900 0.0900 0.0800 0.0800 257,000 -0.01(-15.79%)
Apr 20, 2018 0.0900 0.0950 0.0900 0.0950 24,625 +0.00(+0.00%)
Apr 19, 2018 0.0950 0.0950 0.0950 0.0950 23,450 +0.00(+0.00%)
Apr 18, 2018 0.0950 0.0950 0.0950 0.0950 54,500 +0.01(+5.56%)
Apr 17, 2018 0.1000 0.1000 0.0900 0.0900 248,760 +0.00(+0.00%)
Apr 16, 2018 0.1050 0.1050 0.0900 0.0900 193,000 -0.03(-21.74%)
Apr 13, 2018 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Apr 12, 2018 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Apr 11, 2018 0.1100 0.1200 0.1100 0.1200 22,100 +0.00(+4.35%)
Apr 10, 2018 0.1150 0.1150 0.1150 0.1150 58,000 -0.00(-4.17%)
Apr 06, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 04, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 03, 2018 0.1150 0.1150 0.1100 0.1100 228,000 -0.01(-4.35%)
Apr 02, 2018 0.1200 0.1250 0.1150 0.1150 22,000 -0.00(-4.17%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 27, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 26, 2018 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Mar 22, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 21, 2018 0.1300 0.1300 0.1300 0.1300 17,225 +0.00(+0.00%)
Mar 20, 2018 0.1200 0.1300 0.1200 0.1300 96,200 +0.01(+4.00%)
Mar 19, 2018 0.1250 0.1250 0.1150 0.1250 7,150 -0.01(-7.41%)
Mar 16, 2018 0.1200 0.1350 0.1200 0.1350 104,000 +0.02(+12.50%)
Mar 15, 2018 0.1200 0.1200 0.1200 0.1200 112,000 -0.01(-4.00%)
Mar 14, 2018 0.1250 0.1250 0.1250 0.1250 100,000 -0.01(-3.85%)
Mar 13, 2018 0.1350 0.1350 0.1300 0.1300 6,000 -0.01(-7.14%)
Mar 09, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 08, 2018 0.1400 0.1400 0.1300 0.1300 57,000 -0.01(-10.34%)
Mar 07, 2018 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.00%)
Mar 05, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 02, 2018 0.1400 0.1400 0.1400 0.1400 51,000 +0.00(+0.00%)
Mar 01, 2018 0.1400 0.1400 0.1400 0.1400 75,000 -0.00(-3.45%)
Feb 28, 2018 0.1450 0.1450 0.1350 0.1450 133,500 +0.00(+3.57%)
Feb 27, 2018 0.1400 0.1400 0.1400 0.1400 9,500 -0.01(-6.67%)
Feb 26, 2018 0.1500 0.1500 0.1500 0.1500 5,875 +0.00(+0.00%)
Feb 23, 2018 0.1500 0.1500 0.1500 0.1500 159,000 +0.00(+0.00%)
Feb 22, 2018 0.1550 0.1550 0.1500 0.1500 319,000 +0.00(+0.00%)
Feb 21, 2018 0.1700 0.1700 0.1500 0.1500 290,500 -0.02(-9.09%)
Feb 20, 2018 0.1600 0.1650 0.1600 0.1650 61,900 +0.01(+6.45%)
Feb 16, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 14, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 12, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 09, 2018 0.1600 0.1600 0.1550 0.1550 3,000 -0.02(-11.43%)
Feb 08, 2018 0.1550 0.1750 0.1550 0.1750 17,000 +0.00(+0.00%)
Feb 07, 2018 0.1650 0.1650 0.1750 4,500 +0.01(+6.06%)
Feb 05, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
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.