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 (%)
May 29, 2020 0.0280 0.0570 0.0260 0.0570 8,500 +0.01(+16.33%)
May 28, 2020 0.0260 0.0490 0.0260 0.0490 4,700 +0.02(+75.00%)
May 27, 2020 0.0410 0.0535 0.0250 0.0280 6,000 -0.03(-51.72%)
May 26, 2020 0.0580 0.0580 0.0580 30 +0.00(+0.00%)
May 22, 2020 0.0580 0.0580 0.0580 0.0580 100 +0.00(+1.75%)
May 20, 2020 0.0570 0.0570 0.0570 0 +0.03(+137.50%)
May 19, 2020 0.0500 0.0580 0.0240 0.0240 38,484 -0.03(-58.62%)
May 18, 2020 0.0405 0.0580 0.0230 0.0580 6,200 +0.00(+0.00%)
May 15, 2020 0.0405 0.0580 0.0405 0.0580 2,200 +0.00(+0.17%)
May 14, 2020 0.0580 0.0580 0.0579 0.0579 1,087 +0.00(+6.24%)
May 13, 2020 0.0545 0.0545 0.0545 0.0545 625 +0.00(+9.00%)
May 07, 2020 0.0500 0.0500 0.0500 0 +0.03(+138.10%)
May 04, 2020 0.0210 0.0210 0.0210 0 -0.03(-57.14%)
May 01, 2020 0.0490 0.0490 0.0490 60 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0490 0.0400 0.0490 8,000 +0.00(+0.00%)
Apr 29, 2020 0.0210 0.0490 0.0210 0.0490 4,560 +0.00(+0.00%)
Apr 27, 2020 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Apr 24, 2020 0.0490 0.0500 0.0480 0.0490 49,000 +0.02(+78.18%)
Apr 20, 2020 0.0275 0.0275 0.0275 0 -0.02(-45.00%)
Apr 17, 2020 0.0500 0.0500 0.0500 60 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0 -0.01(-14.68%)
Apr 09, 2020 0.0586 0.0586 0.0586 0 +0.00(+0.00%)
Apr 08, 2020 0.0351 0.0586 0.0351 0.0586 11,000 +0.01(+20.33%)
Mar 31, 2020 0.0487 0.0487 0.0487 0 +0.00(+0.00%)
Mar 25, 2020 0.0487 0.0487 0.0487 0 +0.00(+0.00%)
Mar 23, 2020 0.0487 0.0487 0.0487 0 -0.00(-2.40%)
Mar 20, 2020 0.0499 0.0499 0.0499 0.0499 1,800 -0.01(-15.28%)
Mar 13, 2020 0.0589 0.0589 0.0589 0 +0.02(+67.81%)
Mar 10, 2020 0.0351 0.0351 0.0351 0 -0.02(-40.51%)
Mar 09, 2020 0.0351 0.0590 0.0351 0.0590 1,400 +0.00(+0.17%)
Mar 06, 2020 0.0589 0.0589 0.0589 0.0589 2,000 +0.01(+18.51%)
Mar 03, 2020 0.0497 0.0497 0.0497 0 +0.00(+0.20%)
Feb 27, 2020 0.0496 0.0496 0.0496 0 +0.00(+0.00%)
Feb 26, 2020 0.0496 0.0496 0.0496 0.0496 5,978 -0.00(-0.80%)
Feb 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Feb 12, 2020 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Feb 10, 2020 0.0500 0.0500 0.0500 0 -0.01(-14.24%)
Feb 05, 2020 0.0583 0.0583 0.0583 0 +0.01(+24.31%)
Feb 04, 2020 0.0585 0.0585 0.0469 0.0469 3,000 -0.01(-19.83%)
Jan 21, 2020 0.0585 0.0585 0.0585 0 +0.00(+0.00%)
Jan 16, 2020 0.0585 0.0585 0.0585 0 +0.00(+0.00%)
Jan 07, 2020 0.0585 0.0585 0.0585 0 +0.01(+17.00%)
Jan 06, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-14.53%)
Dec 31, 2019 0.0585 0.0585 0.0585 0 -0.00(-1.35%)
Dec 26, 2019 0.0593 0.0593 0.0593 0 -0.00(-0.67%)
Dec 23, 2019 0.0597 0.0597 0.0597 0 +0.01(+18.22%)
Dec 20, 2019 0.0505 0.0505 0.0505 53 +0.00(+0.00%)
Dec 19, 2019 0.0599 0.0599 0.0505 0.0505 4,078 -0.01(-15.69%)
Dec 02, 2019 0.0599 0.0599 0.0599 0 +0.02(+64.56%)
Nov 29, 2019 0.0364 0.0364 0.0364 0.0364 10,400 -0.01(-27.20%)
Nov 27, 2019 0.0500 0.0500 0.0500 0.0500 4,100 -0.01(-10.71%)
Nov 25, 2019 0.0560 0.0560 0.0560 0 -0.01(-13.71%)
Nov 22, 2019 0.0649 0.0649 0.0649 0.0649 1,000 +0.01(+24.81%)
Nov 21, 2019 0.0520 0.0520 0.0520 0.0520 100 -0.01(-22.16%)
Nov 20, 2019 0.0407 0.0668 0.0407 0.0668 11,000 -0.00(-3.05%)
Nov 07, 2019 0.0689 0.0689 0.0689 0 -0.00(-0.72%)
Nov 05, 2019 0.0694 0.0694 0.0694 0 +0.03(+90.66%)
Nov 04, 2019 0.0364 0.0364 0.0364 0.0364 250 -0.03(-47.63%)
Oct 29, 2019 0.0695 0.0695 0.0695 0 +0.00(+0.14%)
Oct 28, 2019 0.0694 0.0694 0.0694 0.0694 250 +0.00(+0.00%)
Oct 25, 2019 0.0520 0.0694 0.0520 0.0694 15,500 +0.03(+90.66%)
Oct 21, 2019 0.0364 0.0364 0.0364 0 -0.03(-47.63%)
Oct 07, 2019 0.0695 0.0695 0.0695 0 +0.00(+0.00%)
Oct 04, 2019 0.0600 0.0695 0.0600 0.0695 2,000 -0.00(-1.97%)
Oct 02, 2019 0.0709 0.0709 0.0709 0 -0.00(-2.07%)
Oct 01, 2019 0.0723 0.0724 0.0723 0.0724 6,859 +0.00(+0.56%)
Sep 24, 2019 0.0720 0.0720 0.0720 0 +0.01(+16.13%)
Sep 12, 2019 0.0620 0.0620 0.0620 0 -0.01(-14.13%)
Sep 04, 2019 0.0722 0.0722 0.0722 0 +0.00(+0.00%)
Sep 03, 2019 0.0670 0.0724 0.0670 0.0722 1,877 -0.00(-0.96%)
Aug 30, 2019 0.0420 0.0729 0.0408 0.0729 20,900 -0.00(-0.14%)
Aug 29, 2019 0.0500 0.0730 0.0454 0.0730 30,500 +0.01(+7.51%)
Aug 28, 2019 0.0680 0.0730 0.0360 0.0679 19,000 -0.01(-6.99%)
Aug 16, 2019 0.0730 0.0730 0.0730 0 -0.00(-1.35%)
Aug 09, 2019 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Aug 06, 2019 0.0740 0.0740 0.0740 0 +0.02(+40.68%)
Aug 02, 2019 0.0526 0.0526 0.0526 0.0526 350 -0.02(-28.92%)
Jul 31, 2019 0.0740 0.0740 0.0740 0 +0.02(+40.68%)
Jul 29, 2019 0.0526 0.0526 0.0526 0 -0.02(-29.87%)
Jul 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0750 0 -0.00(-1.32%)
Jul 12, 2019 0.0760 0.0760 0.0760 0 +0.00(+3.97%)
Jul 09, 2019 0.0731 0.0731 0.0731 0 -0.00(-2.40%)
Jul 08, 2019 0.0549 0.0749 0.0549 0.0749 14,000 -0.01(-6.38%)
Jul 03, 2019 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Jul 02, 2019 0.0790 0.0790 0.0780 0.0780 14,000 -0.00(-2.50%)
Jun 07, 2019 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
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.