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 30, 2008 1.700 1.700 1.500 1.540 4,980 -0.16(-9.41%)
May 29, 2008 1.720 1.720 1.700 1.700 2,500 +0.16(+10.39%)
May 28, 2008 1.720 1.720 1.540 1.540 2,000 -0.18(-10.47%)
May 27, 2008 1.770 1.770 1.600 1.720 7,300 +0.00(+0.00%)
May 26, 2008 1.550 1.720 1.550 1.720 2,325 +0.00(+0.00%)
May 23, 2008 1.550 1.720 1.550 1.720 2,325 +0.07(+4.24%)
May 22, 2008 1.650 1.650 1.500 1.650 8,200 +0.00(+0.00%)
May 21, 2008 1.750 1.750 1.650 1.650 6,100 -0.05(-2.94%)
May 20, 2008 1.700 1.700 1.650 1.700 4,352 -0.07(-3.95%)
May 19, 2008 1.770 1.770 1.770 1.770 500 +0.00(+0.00%)
May 16, 2008 1.770 1.770 1.770 1.770 2,500 -0.03(-1.67%)
May 15, 2008 1.800 1.800 1.800 1.800 100 -0.05(-2.70%)
May 14, 2008 1.850 1.850 1.850 1.850 1,500 +0.33(+21.71%)
May 13, 2008 1.810 1.810 1.520 1.520 17,104 -0.43(-22.05%)
May 12, 2008 1.850 1.950 1.800 1.950 6,800 +0.10(+5.41%)
May 09, 2008 1.900 1.900 1.850 1.850 3,000 -0.04(-2.12%)
May 08, 2008 1.760 1.890 1.760 1.890 8,000 +0.13(+7.39%)
May 07, 2008 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
May 06, 2008 1.710 1.800 1.710 1.760 13,113 +0.06(+3.53%)
May 05, 2008 1.600 1.700 1.600 1.700 14,500 +0.02(+1.19%)
May 02, 2008 1.550 1.680 1.550 1.680 2,700 +0.08(+5.00%)
May 01, 2008 1.600 1.600 1.600 1.600 1,000 -0.05(-3.03%)
Apr 30, 2008 1.650 1.650 1.650 1.650 1,200 +0.05(+3.12%)
Apr 29, 2008 1.600 1.600 1.600 1.600 3,650 -0.10(-5.88%)
Apr 28, 2008 1.600 1.700 1.600 1.700 3,550 +0.00(+0.00%)
Apr 25, 2008 1.600 1.700 1.600 1.700 4,500 +0.17(+11.11%)
Apr 24, 2008 1.600 1.600 1.510 1.530 16,802 -0.17(-10.00%)
Apr 23, 2008 1.600 1.700 1.600 1.700 5,670 +0.20(+13.33%)
Apr 22, 2008 1.600 1.600 1.500 1.500 4,300 -0.20(-11.76%)
Apr 21, 2008 1.700 1.700 1.600 1.700 10,215 +0.00(+0.00%)
Apr 18, 2008 1.790 1.790 1.600 1.700 14,524 -0.08(-4.49%)
Apr 17, 2008 1.750 1.800 1.630 1.780 16,107 +0.08(+4.71%)
Apr 16, 2008 1.620 1.700 1.620 1.700 11,884 +0.07(+4.29%)
Apr 15, 2008 1.600 1.630 1.500 1.630 4,800 +0.09(+5.84%)
Apr 14, 2008 1.550 1.550 1.500 1.540 16,376 +0.04(+2.67%)
Apr 11, 2008 1.400 1.650 1.400 1.500 13,870 +0.25(+20.00%)
Apr 10, 2008 1.200 1.250 1.200 1.250 2,600 -0.15(-10.71%)
Apr 09, 2008 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Apr 08, 2008 1.650 1.650 1.400 1.400 4,000 -0.20(-12.50%)
Apr 07, 2008 1.400 1.600 1.400 1.600 16,440 +0.20(+14.29%)
Apr 04, 2008 1.390 1.400 1.300 1.400 4,500 +0.01(+0.72%)
Apr 03, 2008 1.250 1.390 1.250 1.390 4,050 +0.14(+11.20%)
Apr 02, 2008 1.190 1.250 1.190 1.250 4,700 +0.05(+4.17%)
Apr 01, 2008 1.200 1.200 1.010 1.200 12,730 +0.05(+4.35%)
Mar 31, 2008 1.200 1.220 1.150 1.150 61,500 +0.05(+4.55%)
Mar 28, 2008 1.100 1.100 1.100 1.100 11,500 -0.05(-4.35%)
Mar 27, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 26, 2008 1.180 1.200 1.150 1.150 6,196 +0.02(+1.77%)
Mar 25, 2008 1.010 1.130 1.000 1.130 25,000 +0.23(+25.56%)
Mar 24, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 21, 2008 0.9000 0.9000 0.9000 0.9000 1,100 +0.00(+0.00%)
Mar 20, 2008 0.9000 0.9000 0.9000 0.9000 1,100 -0.11(-10.89%)
Mar 19, 2008 1.020 1.050 1.010 1.010 9,964 -0.01(-0.98%)
Mar 18, 2008 1.030 1.040 1.020 1.020 3,500 -0.01(-0.97%)
Mar 17, 2008 1.030 1.030 1.030 1.030 2,500 +0.00(+0.00%)
Mar 14, 2008 1.030 1.030 1.030 1.030 164 +0.00(+0.00%)
Mar 13, 2008 1.030 1.040 1.030 1.030 4,700 +0.00(+0.00%)
Mar 12, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 11, 2008 1.030 1.030 1.030 1.030 900 +0.00(+0.00%)
Mar 10, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 07, 2008 1.030 1.050 1.000 1.030 8,300 +0.02(+1.98%)
Mar 06, 2008 1.200 1.200 1.010 1.010 2,500 -0.18(-15.13%)
Mar 05, 2008 1.200 1.200 1.190 1.190 4,300 -0.01(-0.83%)
Mar 04, 2008 1.200 1.200 1.180 1.200 8,146 +0.02(+1.69%)
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.