Osino Resources Corporation (QB) (OSIIF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0175 | 1.35658914729 | 1.29 | 1.3075 | 1.27 | 7177 | 1.30029471 | CS |
| 4 | 0.0575 | 4.6 | 1.25 | 1.31 | 1.25 | 10400 | 1.27595517 | CS |
| 12 | 0.0075 | 0.576923076923 | 1.3 | 1.35 | 1.25 | 26026 | 1.30853169 | CS |
| 26 | 0.2921 | 28.766988379 | 1.0154 | 1.35 | 1.01 | 49788 | 1.2128922 | CS |
| 52 | 0.4723 | 56.5493295019 | 0.8352 | 1.35 | 0.64605 | 50483 | 1.07213531 | CS |
| 156 | 0.3925 | 42.8961748634 | 0.915 | 1.35 | 0.38 | 37415 | 0.89201212 | CS |
| 260 | 1.0065 | 334.38538206 | 0.301 | 10 | 0.27 | 39668 | 0.88034903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 1.3075 | 0.01 | 0.58 | 1.3 | 1.3075 | 1.3 | 2675 |
| 1721337960 | 1.3 | -0.01 | -0.38 | 1.3 | 1.3 | 1.3 | 5500 |
| 1721251320 | 1.305 | 0.01 | 0.77 | 1.27 | 1.305 | 1.27 | 5692 |
| 1721164920 | 1.295 | -0.01 | -0.38 | 1.2958 | 1.2958 | 1.295 | 4000 |
| 1721078940 | 1.3 | 0 | 0.00 | 1.29 | 1.3 | 1.2871 | 13514 |
| 1720819680 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1720733280 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1000 |
| 1720646880 | 1.3 | -0.01 | -0.38 | 1.3 | 1.3 | 1.3 | 6300 |
| 1720560540 | 1.305 | -0 | -0.01 | 1.305 | 1.305 | 1.305 | 2900 |
| 1720473600 | 1.305146 | -0 | -0.03 | 1.31 | 1.31 | 1.305146 | 5559 |
| 1720214640 | 1.30551 | 0.01 | 0.42 | 1.30551 | 1.30551 | 1.30551 | 400 |
| 1720041000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 5200 |
| 1719955740 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3 | 1.29 | 4325 |
| 1719869220 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1719610020 | 1.29 | 0.02 | 1.57 | 1.2943 | 1.3 | 1.29 | 7275 |
| 1719523200 | 1.27 | 0 | 0.00 | 1.28 | 1.28 | 1.27 | 5100 |
| 1719437040 | 1.27 | 0.02 | 1.60 | 1.27 | 1.27 | 1.27 | 4600 |
| 1719350940 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1719264540 | 1.25 | -0.02 | -1.57 | 1.27 | 1.27 | 1.25 | 42000 |
| 1719005220 | 1.27 | 0.01 | 0.40 | 1.25 | 1.28 | 1.25 | 53040 |
| 1718918640 | 1.2649999 | -0.03 | -1.94 | 1.27 | 1.27 | 1.2649999 | 30117 |
| 1718746140 | 1.29 | 0.01 | 0.44 | 1.29 | 1.29 | 1.28 | 43024 |
| 1718659680 | 1.2843 | -0.01 | -0.89 | 1.275 | 1.285 | 1.275 | 30970 |
| 1718400300 | 1.2958 | 0 | 0.06 | 1.3 | 1.3 | 1.285 | 47677 |
| 1718314140 | 1.295 | -0.01 | -0.38 | 1.3 | 1.3 | 1.29 | 14900 |
| 1718227380 | 1.3 | -0.01 | -0.38 | 1.3 | 1.31 | 1.3 | 15895 |
| 1718141340 | 1.305 | -0.01 | -0.38 | 1.3 | 1.305 | 1.3 | 26990 |
| 1718054880 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.3 | 12250 |
| 1717795800 | 1.3 | -0.04 | -2.99 | 1.33 | 1.33 | 1.3 | 23300 |
| 1717709400 | 1.34 | -0.01 | -0.74 | 1.335 | 1.34 | 1.335 | 31500 |
| 1717622940 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1717536540 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1717450140 | 1.35 | 0.04 | 3.05 | 1.33 | 1.35 | 1.33 | 6663 |
| 1717190940 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.31 | 585 |
| 1717104420 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1717018020 | 1.3 | -0.02 | -1.52 | 1.3 | 1.3 | 1.3 | 1000 |
| 1716931740 | 1.32 | 0.01 | 0.76 | 1.33 | 1.33 | 1.3185 | 15374 |
| 1716585840 | 1.31 | -0.01 | -0.38 | 1.31 | 1.31 | 1.31 | 9999 |
| 1716499740 | 1.315 | -0.01 | -0.38 | 1.315 | 1.315 | 1.315 | 1000 |
| 1716412800 | 1.32 | 0 | 0.00 | 1.325 | 1.325 | 1.32 | 7750 |
| 1716326940 | 1.32 | -0.01 | -0.75 | 1.32 | 1.32 | 1.32 | 18774 |
| 1716240180 | 1.33 | 0.01 | 0.38 | 1.33 | 1.33 | 1.33 | 170 |
| 1715981340 | 1.325 | -0.01 | -0.38 | 1.325 | 1.325 | 1.325 | 17098 |
| 1715894940 | 1.33 | 0.02 | 1.53 | 1.32 | 1.33 | 1.32 | 3250 |
| 1715808000 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.31 | 3000 |
| 1715722140 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.295 | 4299 |
| 1715635200 | 1.31 | -0.01 | -0.76 | 1.31 | 1.31 | 1.31 | 8348 |
| 1715376120 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1715289720 | 1.32 | 0.01 | 0.76 | 1.3 | 1.32 | 1.3 | 1891 |
| 1715203200 | 1.31 | -0.01 | -0.76 | 1.3015 | 1.315 | 1.3015 | 42075 |
| 1715117340 | 1.32 | -0.01 | -0.75 | 1.32 | 1.32 | 1.32 | 1600 |
| 1715030940 | 1.33 | 0.01 | 0.38 | 1.3 | 1.333 | 1.3 | 19275 |
| 1714771740 | 1.325 | 0 | 0.38 | 1.325 | 1.325 | 1.325 | 15200 |
| 1714685340 | 1.32 | 0 | 0.00 | 1.323 | 1.325 | 1.32 | 97814 |
| 1714598400 | 1.32 | 0 | 0.00 | 1.32 | 1.33 | 1.32 | 76555 |
| 1714512600 | 1.32 | 0 | 0.00 | 1.31 | 1.32 | 1.31 | 252567 |
| 1714425720 | 1.32 | 0.01 | 0.38 | 1.32 | 1.32 | 1.32 | 11099 |
| 1714166580 | 1.315 | 0 | 0.00 | 1.3 | 1.315 | 1.3 | 242892 |
| 1714080300 | 1.315 | 0 | 0.38 | 1.32 | 1.32 | 1.315 | 13879 |
| 1713994020 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 1125 |
| 1713907740 | 1.31 | 0.01 | 0.38 | 1.31 | 1.31 | 1.31 | 10100 |
| 1713821340 | 1.305 | 0 | 0.38 | 1.3 | 1.31 | 1.3 | 21183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
