• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    O3 Mining Inc (OP: OIIIF )

    0.7900 +0.0408 (+5.45%)
    Streaming Delayed Price Updated: 10:58 AM EST, Nov 18, 2024 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 (%)
    Nov 15, 2024 0.7360 0.7492 0.7360 0.7492 39,390 +0.01(+1.30%)
    Nov 14, 2024 0.7350 0.7492 0.7300 0.7396 12,534 +0.01(+0.97%)
    Nov 13, 2024 0.7472 0.7555 0.7325 0.7325 37,538 -0.02(-2.33%)
    Nov 12, 2024 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
    Nov 11, 2024 0.7910 0.7910 0.7500 0.7500 15,410 -0.01(-1.30%)
    Nov 08, 2024 0.7500 0.7910 0.7500 0.7599 40,699 +0.01(+0.89%)
    Nov 07, 2024 0.7500 0.7910 0.7500 0.7532 662 +0.00(+0.43%)
    Nov 06, 2024 0.7914 0.8411 0.7500 0.7500 24,126 -0.02(-2.37%)
    Nov 05, 2024 0.7936 0.7936 0.7600 0.7682 2,454 -0.02(-2.00%)
    Nov 04, 2024 0.7730 0.7852 0.7503 0.7839 14,483 -0.02(-2.01%)
    Oct 31, 2024 0.8000 5 -0.02(-2.44%)
    Oct 30, 2024 0.8175 0.8200 0.8175 0.8200 9,279 -0.02(-1.80%)
    Oct 29, 2024 0.8852 0.8852 0.8312 0.8350 8,200 +0.02(+1.83%)
    Oct 28, 2024 0.8395 0.8500 0.8200 0.8200 4,940 -0.00(-0.51%)
    Oct 25, 2024 0.8035 0.8242 0.8035 0.8242 3,100 +0.04(+5.40%)
    Oct 24, 2024 0.7986 0.7986 0.7609 0.7820 5,700 -0.02(-2.25%)
    Oct 23, 2024 0.9569 0.9569 0.7830 0.8000 60,575 -0.06(-6.60%)
    Oct 22, 2024 0.8100 0.8700 0.8044 0.8565 82,581 +0.08(+9.81%)
    Oct 21, 2024 0.7503 0.8337 0.7503 0.7800 51,500 +0.03(+3.96%)
    Oct 18, 2024 0.7580 0.7635 0.7471 0.7503 15,100 -0.02(-2.09%)
    Oct 17, 2024 0.7650 0.7725 0.7650 0.7663 28,015 -0.00(-0.14%)
    Oct 16, 2024 0.7800 0.7800 0.7547 0.7674 6,793 -0.01(-1.62%)
    Oct 15, 2024 0.8000 0.8062 0.7495 0.7800 25,337 +0.05(+6.85%)
    Oct 11, 2024 0.7300 0 +0.00(+0.00%)
    Oct 10, 2024 0.7130 0.7300 0.7130 0.7300 1,325 +0.00(+0.21%)
    Oct 08, 2024 0.7285 500 -0.00(-0.21%)
    Oct 07, 2024 0.7964 0.7964 0.7300 0.7300 32,250 -0.07(-8.29%)
    Oct 04, 2024 0.8060 0.8060 0.7923 0.7960 2,360 -0.01(-1.03%)
    Oct 02, 2024 0.8043 0 +0.02(+3.12%)
    Oct 01, 2024 0.7800 0.7800 0.7800 0.7800 10,030 -0.01(-0.76%)
    Sep 30, 2024 0.7600 0.7860 0.7600 0.7860 600 -0.01(-0.69%)
    Sep 27, 2024 0.7915 0.7915 0.7915 0.7915 2,000 -0.01(-1.06%)
    Sep 26, 2024 0.8175 0.8275 0.8000 0.8000 31,700 -0.07(-8.10%)
    Sep 25, 2024 0.8705 0.8705 0.8705 0.8705 5,019 +0.09(+11.46%)
    Sep 24, 2024 0.8043 0.8043 0.7810 0.7810 12,741 -0.02(-2.38%)
    Sep 23, 2024 0.8000 0.8191 0.7000 0.8000 39,230 +0.07(+9.59%)
    Sep 20, 2024 0.7300 0.7300 0.7300 0.7300 5,508 -0.03(-3.95%)
    Sep 19, 2024 0.7520 0.8000 0.7400 0.7600 13,650 -0.01(-1.80%)
    Sep 18, 2024 0.7453 0.7754 0.7453 0.7739 30,513 +0.03(+4.58%)
    Sep 17, 2024 0.7400 0.7400 0.7400 0.7400 4,500 +0.01(+1.37%)
    Sep 16, 2024 0.7706 0.8209 0.7300 0.7300 38,842 -0.12(-13.78%)
    Sep 13, 2024 0.7700 0.8467 0.7700 0.8467 1,700 +0.11(+15.20%)
    Sep 12, 2024 0.7750 0.7872 0.7350 0.7350 9,542 +0.03(+4.81%)
    Sep 11, 2024 0.7013 0.7013 0.7013 0.7013 108 -0.06(-8.16%)
    Sep 09, 2024 0.7636 700 +0.07(+10.67%)
    Sep 06, 2024 0.7030 0.7031 0.6777 0.6900 15,015 -0.04(-5.48%)
    Sep 05, 2024 0.7450 0.7450 0.7250 0.7300 4,405 -0.02(-2.01%)
    Sep 04, 2024 0.7450 0.7500 0.7450 0.7450 6,500 -0.01(-0.67%)
    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.