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 (%)
May 31, 2021 0.3000 0.3000 0.3000 0.3000 1,693 +0.00(+0.00%)
May 28, 2021 0.2950 0.3000 0.2900 0.3000 19,527 +0.01(+3.45%)
May 27, 2021 0.2800 0.2900 0.2700 0.2900 9,530 +0.01(+3.57%)
May 26, 2021 0.2850 0.2850 0.2800 0.2800 23,877 -0.00(-1.75%)
May 25, 2021 0.2750 0.2850 0.2750 0.2850 8,888 +0.01(+3.64%)
May 21, 2021 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
May 20, 2021 0.2900 0.2900 0.2850 0.2850 23,100 -0.01(-3.39%)
May 19, 2021 0.3100 0.3100 0.2950 0.2950 11,745 -0.01(-1.67%)
May 18, 2021 0.3000 0.3000 0.2850 0.3000 9,806 +0.02(+7.14%)
May 17, 2021 0.2800 0.3000 0.2700 0.2800 16,053 +0.00(+0.00%)
May 14, 2021 0.2800 0.2800 0.2800 0.2800 6,126 +0.01(+3.70%)
May 13, 2021 0.2700 0.2700 0.2700 0.2700 1,204 +0.00(+0.00%)
May 12, 2021 0.2750 0.2750 0.2700 0.2700 8,327 -0.01(-3.57%)
May 11, 2021 0.2900 0.2900 0.2750 0.2800 41,453 +0.01(+1.82%)
May 10, 2021 0.2800 0.2900 0.2750 0.2750 11,582 +0.01(+1.85%)
May 07, 2021 0.2850 0.2850 0.2700 0.2700 73,842 -0.01(-1.82%)
May 06, 2021 0.2750 0.2750 0.2750 0.2750 2,529 +0.01(+1.85%)
May 05, 2021 0.2800 0.2800 0.2600 0.2700 117,532 -0.01(-3.57%)
May 04, 2021 0.2950 0.2950 0.2650 0.2800 97,236 -0.03(-11.11%)
May 03, 2021 0.3000 0.3150 0.2900 0.3150 99,455 +0.03(+8.62%)
Apr 30, 2021 0.2900 0.3000 0.2900 0.2900 19,438 -0.02(-4.92%)
Apr 29, 2021 0.3050 0.3050 0.3050 0.3050 1,121 +0.00(+0.00%)
Apr 28, 2021 0.3000 0.3050 0.3000 0.3050 22,063 -0.01(-1.61%)
Apr 27, 2021 0.3000 0.3100 0.3000 0.3100 16,905 +0.00(+0.00%)
Apr 26, 2021 0.2950 0.3100 0.2950 0.3100 7,830 +0.01(+1.64%)
Apr 23, 2021 0.3100 0.3100 0.3000 0.3050 21,837 -0.01(-1.61%)
Apr 22, 2021 0.3100 0.3100 0.3050 0.3100 88,690 +0.01(+1.64%)
Apr 21, 2021 0.3100 0.3100 0.3000 0.3050 30,772 -0.02(-4.69%)
Apr 20, 2021 0.3200 0.3200 0.3200 0.3200 2,757 -0.01(-3.03%)
Apr 19, 2021 0.3250 0.3300 0.3150 0.3300 33,486 +0.02(+6.45%)
Apr 16, 2021 0.3200 0.3200 0.3100 0.3100 56,241 -0.02(-4.62%)
Apr 15, 2021 0.3300 0.3400 0.3200 0.3250 43,452 +0.01(+3.17%)
Apr 14, 2021 0.3100 0.3300 0.3100 0.3150 36,452 -0.02(-4.55%)
Apr 13, 2021 0.3550 0.3550 0.3050 0.3300 140,347 -0.02(-7.04%)
Apr 12, 2021 0.3950 0.3950 0.3550 0.3550 158,985 -0.03(-6.58%)
Apr 09, 2021 0.3750 0.3850 0.3700 0.3800 302,895 +0.02(+5.56%)
Apr 08, 2021 0.3550 0.3750 0.3400 0.3600 144,241 +0.02(+5.88%)
Apr 07, 2021 0.3250 0.3400 0.3250 0.3400 17,690 +0.02(+6.25%)
Apr 06, 2021 0.3200 0.3200 0.3200 0.3200 4,121 +0.01(+1.59%)
Apr 05, 2021 0.3200 0.3200 0.3000 0.3150 23,763 +0.01(+1.61%)
Apr 01, 2021 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Mar 31, 2021 0.3000 0.3150 0.2950 0.3150 9,048 +0.02(+6.78%)
Mar 30, 2021 0.3100 0.3100 0.2950 0.2950 8,858 -0.03(-7.81%)
Mar 29, 2021 0.3150 0.3200 0.3150 0.3200 17,618 +0.01(+1.59%)
Mar 26, 2021 0.3350 0.3350 0.3150 0.3150 4,772 -0.02(-5.97%)
Mar 25, 2021 0.3350 0.3400 0.3200 0.3350 76,544 +0.01(+1.52%)
Mar 24, 2021 0.3300 0.3400 0.3300 0.3300 24,054 -0.01(-1.49%)
Mar 23, 2021 0.3350 0.3350 0.3350 0.3350 2,777 -0.01(-2.90%)
Mar 22, 2021 0.3450 0.3450 0.3450 0.3450 1,939 +0.00(+1.47%)
Mar 19, 2021 0.3500 0.3500 0.3400 0.3400 24,767 -0.01(-4.23%)
Mar 18, 2021 0.3600 0.3750 0.3550 0.3550 71,676 -0.01(-1.39%)
Mar 17, 2021 0.3450 0.3600 0.3450 0.3600 15,794 +0.01(+2.86%)
Mar 16, 2021 0.3700 0.3700 0.3400 0.3500 22,644 -0.01(-1.41%)
Mar 15, 2021 0.3500 0.3700 0.3500 0.3550 3,934 +0.01(+1.43%)
Mar 12, 2021 0.3650 0.3900 0.3450 0.3500 214,968 -0.02(-4.11%)
Mar 11, 2021 0.3650 0.3650 0.3400 0.3650 48,191 +0.01(+1.39%)
Mar 10, 2021 0.3600 0.3750 0.3600 0.3600 196,744 +0.01(+2.86%)
Mar 09, 2021 0.3500 0.3600 0.3400 0.3500 215,144 +0.00(+0.00%)
Mar 08, 2021 0.3550 0.3600 0.3400 0.3500 67,578 -0.02(-5.41%)
Mar 05, 2021 0.3700 0.3700 0.3200 0.3700 45,352 -0.01(-1.33%)
Mar 04, 2021 0.3800 0.3800 0.3700 0.3750 22,836 -0.03(-7.41%)
Mar 03, 2021 0.4050 0.4050 0.4050 0.4050 24,768 +0.01(+1.25%)
Mar 02, 2021 0.3950 0.4100 0.3900 0.4000 298,256 +0.01(+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.