Financial News
O3 Mining Inc (OP: OIIIF )
0.7700
-0.1100
(-12.50%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 0.8125 | 0.8488 | 0.7700 | 0.7700 | 39,820 | -0.11(-12.50%) |
| Jun 10, 2024 | 0.8928 | 0.9139 | 0.8717 | 0.8800 | 10,133 | +0.01(+1.27%) |
| Jun 07, 2024 | 0.9150 | 0.9600 | 0.8690 | 0.8690 | 15,711 | -0.12(-11.78%) |
| Jun 03, 2024 | 0.9850 | 0 | -0.02(-1.50%) | |||
| May 30, 2024 | 1.000 | 0 | -0.00(-0.50%) | |||
| May 28, 2024 | 0.9900 | 1.008 | 0.9900 | 1.005 | 1,233 | +0.00(+0.30%) |
| May 23, 2024 | 1.002 | 0 | -0.02(-1.76%) | |||
| May 22, 2024 | 1.005 | 1.020 | 1.005 | 1.020 | 888 | +0.03(+2.69%) |
| May 21, 2024 | 1.030 | 1.030 | 0.9933 | 0.9933 | 20,212 | +0.01(+1.36%) |
| May 20, 2024 | 1.020 | 1.020 | 0.9758 | 0.9800 | 11,459 | -0.01(-1.01%) |
| May 17, 2024 | 1.020 | 1.020 | 0.9900 | 0.9900 | 12,499 | -0.03(-3.41%) |
| May 16, 2024 | 1.025 | 1.025 | 1.025 | 1.025 | 1,018 | +0.01(+1.33%) |
| May 15, 2024 | 1.010 | 1.020 | 1.002 | 1.012 | 8,700 | -0.06(-5.47%) |
| May 13, 2024 | 1.070 | 0 | +0.02(+2.20%) | |||
| May 09, 2024 | 1.047 | 0 | -0.04(-3.94%) | |||
| May 07, 2024 | 1.090 | 0 | +0.00(+0.00%) | |||
| May 06, 2024 | 1.070 | 1.090 | 1.070 | 1.090 | 6,114 | +0.02(+1.87%) |
| May 03, 2024 | 1.070 | 1.070 | 1.050 | 1.070 | 9,623 | -0.01(-0.93%) |
| May 02, 2024 | 1.070 | 1.080 | 1.070 | 1.080 | 3,100 | -0.01(-0.92%) |
| May 01, 2024 | 1.090 | 1.100 | 1.070 | 1.090 | 4,950 | +0.05(+4.81%) |
| Apr 30, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 100 | -0.08(-7.14%) |
| Apr 25, 2024 | 1.120 | 1,001 | +0.04(+3.85%) | |||
| Apr 24, 2024 | 1.070 | 1.079 | 1.070 | 1.079 | 1,000 | -0.02(-1.51%) |
| Apr 22, 2024 | 1.095 | 0 | +0.01(+1.39%) | |||
| Apr 19, 2024 | 1.050 | 1.100 | 1.040 | 1.080 | 25,501 | +0.05(+4.85%) |
| Apr 18, 2024 | 1.027 | 1.030 | 0.9901 | 1.030 | 32,930 | +0.00(+0.00%) |
| Apr 17, 2024 | 1.035 | 1.050 | 1.030 | 1.030 | 2,800 | -0.01(-0.87%) |
| Apr 16, 2024 | 1.039 | 1.067 | 1.039 | 1.039 | 4,486 | +0.01(+0.60%) |
| Apr 12, 2024 | 1.033 | 0 | +0.04(+4.32%) | |||
| Apr 11, 2024 | 0.9700 | 1.070 | 0.9700 | 0.9900 | 42,350 | -0.06(-5.71%) |
| Apr 10, 2024 | 1.050 | 1.050 | 1.046 | 1.050 | 1,563 | -0.02(-1.87%) |
| Apr 09, 2024 | 1.085 | 1.100 | 1.070 | 1.070 | 19,102 | -0.03(-2.73%) |
| Apr 05, 2024 | 1.100 | 85 | +0.01(+0.92%) | |||
| Apr 04, 2024 | 1.080 | 1.130 | 1.059 | 1.090 | 96,800 | +0.05(+4.31%) |
| Apr 03, 2024 | 1.040 | 1.050 | 1.040 | 1.045 | 12,100 | -0.02(-1.42%) |
| Apr 02, 2024 | 1.080 | 1.080 | 1.060 | 1.060 | 2,000 | -0.01(-0.93%) |
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.
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.
