O3 Mining Inc (QX) (OIIIF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0615 | 8.42465753425 | 0.73 | 0.8705 | 0.7 | 18840 | 0.79709336 | CS |
| 4 | 0.0157 | 2.02371745295 | 0.7758 | 0.8705 | 0.6777 | 14118 | 0.76448225 | CS |
| 12 | -0.1835 | -18.8205128205 | 0.975 | 0.99425 | 0.6777 | 10194 | 0.82188437 | CS |
| 26 | -0.2785 | -26.0280373832 | 1.07 | 1.14 | 0.6777 | 11050 | 0.92317066 | CS |
| 52 | -0.2985 | -27.3853211009 | 1.09 | 1.33 | 0.6777 | 10829 | 1.0309294 | CS |
| 156 | -0.8185 | -50.8385093168 | 1.61 | 1.98 | 0.6777 | 11688 | 1.26159979 | CS |
| 260 | -1.4785 | -65.1321585903 | 2.27 | 2.38 | 0.6777 | 11391 | 1.39192047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 0.7915 | -0.0085 | -1.06 | 0.7915 | 0.7915 | 0.7915 | 2000 |
| 1727386200 | 0.8 | -0.0705 | -8.10 | 0.8175 | 0.8275 | 0.8 | 31700 |
| 1727299200 | 0.8705 | 0.0895 | 11.46 | 0.8705 | 0.8705 | 0.8705 | 5019 |
| 1727212800 | 0.781 | -0.019 | -2.38 | 0.8043 | 0.8043 | 0.781 | 12741 |
| 1727126940 | 0.8 | 0.07 | 9.59 | 0.7 | 0.8191 | 0.7 | 39230 |
| 1726867200 | 0.73 | -0.03 | -3.95 | 0.73 | 0.745 | 0.73 | 5508 |
| 1726781220 | 0.76 | -0.0139 | -1.80 | 0.8 | 0.8 | 0.74 | 13650 |
| 1726694460 | 0.7739 | 0.0339 | 4.58 | 0.7453 | 0.7754 | 0.7453 | 30513 |
| 1726608240 | 0.74 | 0.01 | 1.37 | 0.74 | 0.74 | 0.74 | 4500 |
| 1726521720 | 0.73 | -0.1167 | -13.78 | 0.77 | 0.82085 | 0.73 | 38842 |
| 1726262940 | 0.8467 | 0.1117 | 15.20 | 0.77 | 0.8467 | 0.77 | 1700 |
| 1726176540 | 0.735 | 0.03375 | 4.81 | 0.775 | 0.7872 | 0.735 | 9542 |
| 1726090140 | 0.70125 | -0.0623 | -8.16 | 0.70125 | 0.70125 | 0.70125 | 108 |
| 1726003560 | 0.7635499 | 0 | 0.00 | 0.7635499 | 0.7635499 | 0.7635499 | 0 |
| 1725917160 | 0.7635499 | 0.07355 | 10.66 | 0.7635499 | 0.7635499 | 0.7635499 | 15000 |
| 1725658020 | 0.6899999 | -0.04 | -5.48 | 0.7030999 | 0.7030999 | 0.6777 | 15015 |
| 1725571440 | 0.73 | -0.015 | -2.01 | 0.745 | 0.745 | 0.725 | 4405 |
| 1725485040 | 0.745 | -0.005 | -0.67 | 0.75 | 0.75 | 0.745 | 6500 |
| 1725398880 | 0.75 | -0.0258 | -3.33 | 0.81 | 0.81 | 0.75 | 20055 |
| 1725053340 | 0.7758 | 0.0058 | 0.75 | 0.7758 | 0.7758 | 0.7758 | 100 |
| 1724966760 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1724880360 | 0.77 | -0.04 | -4.94 | 0.77 | 0.77 | 0.77 | 500 |
| 1724794080 | 0.81 | 0.03 | 3.85 | 0.77 | 0.81 | 0.77 | 3639 |
| 1724707740 | 0.78 | 0.01 | 1.30 | 0.7906 | 0.7906 | 0.78 | 2141 |
| 1724448480 | 0.77 | -0.01755 | -2.23 | 0.7775 | 0.7775 | 0.7594999 | 31958 |
| 1724362140 | 0.78755 | -0.02145 | -2.65 | 0.7917 | 0.7917 | 0.77 | 13009 |
| 1724275380 | 0.809 | -0.0281 | -3.36 | 0.77 | 0.809 | 0.77 | 24887 |
| 1724188800 | 0.8371 | 0.0003 | 0.04 | 0.8563 | 0.864 | 0.8149999 | 4920 |
| 1724102940 | 0.8368 | 0 | 0.00 | 0.8368 | 0.8368 | 0.8368 | 0 |
| 1723843740 | 0.8368 | 0.0068 | 0.82 | 0.812 | 0.8368 | 0.794 | 12588 |
| 1723756860 | 0.83 | 0.0100001 | 1.22 | 0.8095 | 0.83 | 0.8095 | 7632 |
| 1723670820 | 0.8199999 | -0.054 | -6.18 | 0.811 | 0.8199999 | 0.77 | 18894 |
| 1723584360 | 0.874 | 0.0196 | 2.29 | 0.9193 | 0.9193 | 0.8544 | 6499 |
| 1723497900 | 0.8544 | 0.0492 | 6.11 | 0.8267 | 0.8544 | 0.8267 | 1500 |
| 1723238400 | 0.8052 | -0.0524 | -6.11 | 0.8493 | 0.8493 | 0.78 | 9600 |
| 1723152000 | 0.8576 | 0.0303 | 3.66 | 0.8576 | 0.8576 | 0.8576 | 400 |
| 1723065720 | 0.8273 | 0.0263 | 3.28 | 0.83 | 0.83 | 0.8273 | 4000 |
| 1722979800 | 0.801 | 0 | 0.00 | 0.801 | 0.801 | 0.801 | 0 |
| 1722893340 | 0.801 | 0 | 0.00 | 0.801 | 0.801 | 0.801 | 0 |
| 1722634140 | 0.801 | -0.049 | -5.76 | 0.8028999 | 0.8028999 | 0.801 | 5000 |
| 1722547620 | 0.85 | -0.02 | -2.30 | 0.911 | 0.911 | 0.85 | 3998 |
| 1722461340 | 0.87 | 0.02 | 2.35 | 0.87 | 0.87 | 0.87 | 700 |
| 1722374820 | 0.85 | -0.0186 | -2.14 | 0.85 | 0.85 | 0.85 | 3174 |
| 1722288180 | 0.8686 | -0.0444 | -4.86 | 0.8683 | 0.8686 | 0.8683 | 12800 |
| 1722029100 | 0.913 | 0.013 | 1.44 | 0.9 | 0.92 | 0.9 | 5857 |
| 1721942400 | 0.9 | -0.05 | -5.26 | 0.9303 | 0.9303 | 0.9 | 6200 |
| 1721856540 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1721770140 | 0.95 | -0.0293 | -2.99 | 0.95 | 0.95 | 0.95 | 1000 |
| 1721683740 | 0.9793 | 0.0006 | 0.06 | 0.99 | 0.99 | 0.9793 | 5444 |
| 1721424180 | 0.9787 | 0.0337 | 3.57 | 0.968 | 0.9793 | 0.968 | 6405 |
| 1721337960 | 0.945 | -0.0185 | -1.92 | 0.945 | 0.945 | 0.945 | 926 |
| 1721251320 | 0.9635 | 0 | 0.00 | 0.9635 | 0.9635 | 0.9635 | 0 |
| 1721164920 | 0.9635 | -0.0025 | -0.26 | 0.9635 | 0.9635 | 0.9635 | 10000 |
| 1721078940 | 0.966 | -0.02825 | -2.84 | 0.99 | 0.99 | 0.966 | 10808 |
| 1720819200 | 0.99425 | 0.05425 | 5.77 | 0.93 | 0.99425 | 0.918 | 44700 |
| 1720733280 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 3400 |
| 1720646880 | 0.94 | -0.005 | -0.53 | 0.94 | 0.94 | 0.93 | 7997 |
| 1720560540 | 0.945 | -0.03 | -3.08 | 0.94 | 0.945 | 0.94 | 2650 |
| 1720473840 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1720214640 | 0.975 | 0.0255 | 2.69 | 0.975 | 0.975 | 0.975 | 2732 |
| 1720041000 | 0.9495 | 0.0055 | 0.58 | 0.965 | 0.965 | 0.9495 | 689 |
| 1719955380 | 0.944 | 0 | 0.00 | 0.944 | 0.944 | 0.944 | 0 |
| 1719868980 | 0.944 | -0.037 | -3.77 | 0.944 | 0.944 | 0.944 | 1210 |
| 1719610020 | 0.981 | 0.041 | 4.36 | 0.96 | 0.981 | 0.96 | 31350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
