Osino Resources Corp (RSR1)
TG
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 | -0.005 | -0.411522633745 | 1.215 | 1.245 | 1.155 | 607 | 1.21351811 | DE |
| 4 | -0.03 | -2.41935483871 | 1.24 | 1.2649999 | 1.1499999 | 511 | 1.18973714 | DE |
| 12 | -0.0749999 | -5.83656854759 | 1.2849999 | 1.29 | 1.1399999 | 1379 | 1.20938541 | DE |
| 26 | 0.25 | 26.0416666667 | 0.96 | 1.29 | 0.95 | 5865 | 1.14869399 | DE |
| 52 | 0.37 | 44.0476190476 | 0.84 | 1.29 | 0.605 | 11450 | 0.95642424 | DE |
| 156 | 0.37 | 44.0476190476 | 0.84 | 1.29 | 0.605 | 11450 | 0.95642424 | DE |
| 260 | 0.37 | 44.0476190476 | 0.84 | 1.29 | 0.605 | 11450 | 0.95642424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1721939220 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1721852820 | 1.17 | -0.03 | -2.50 | 1.17 | 1.17 | 1.17 | 1 |
| 1721766420 | 1.2 | -0.02 | -1.23 | 1.245 | 1.245 | 1.155 | 177 |
| 1721679960 | 1.215 | -0.02 | -1.62 | 1.215 | 1.215 | 1.215 | 1644 |
| 1721420820 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 0 |
| 1721334420 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 0 |
| 1721248020 | 1.235 | 0.09 | 7.39 | 1.235 | 1.235 | 1.235 | 5 |
| 1721161560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1721075160 | 1.1499999 | -0.01 | -0.86 | 1.245 | 1.245 | 1.1499999 | 19 |
| 1720815960 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1720729560 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1720643160 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1720556760 | 1.1599999 | -0.01 | -0.43 | 1.1599999 | 1.1599999 | 1.1599999 | 1 |
| 1720470360 | 1.165 | -0.01 | -0.85 | 1.24 | 1.2649999 | 1.165 | 1729 |
| 1720211220 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1720124820 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1720038420 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1719952020 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1719865620 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1719606420 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1719520020 | 1.175 | 0.04 | 3.07 | 1.175 | 1.175 | 1.175 | 3000 |
| 1719433620 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1719347220 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1719260820 | 1.1399999 | -0.04 | -2.98 | 1.235 | 1.235 | 1.1399999 | 140 |
| 1719001560 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1718915160 | 1.175 | 0.03 | 2.17 | 1.1599999 | 1.175 | 1.1599999 | 1000 |
| 1718828760 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1718742360 | 1.1499999 | -0.02 | -1.29 | 1.1499999 | 1.1499999 | 1.1499999 | 1 |
| 1718656020 | 1.165 | -0.06 | -4.90 | 1.24 | 1.24 | 1.165 | 19 |
| 1718396820 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1718310420 | 1.225 | -0.01 | -0.41 | 1.225 | 1.225 | 1.225 | 1 |
| 1718224020 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1718137620 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1718051220 | 1.23 | 0.05 | 4.68 | 1.225 | 1.23 | 1.225 | 6450 |
| 1717792020 | 1.175 | -0.05 | -3.69 | 1.225 | 1.225 | 1.175 | 137 |
| 1717705620 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1717619220 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1717532820 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1717446420 | 1.22 | 0 | 0.41 | 1.185 | 1.22 | 1.185 | 13800 |
| 1717187160 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 0 |
| 1717100760 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 0 |
| 1717014360 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 0 |
| 1716927960 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 0 |
| 1716841560 | 1.215 | 0.05 | 4.29 | 1.215 | 1.215 | 1.215 | 36 |
| 1716582420 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 0 |
| 1716496020 | 1.165 | -0.03 | -2.51 | 1.215 | 1.215 | 1.165 | 136 |
| 1716409560 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1716323160 | 1.195 | -0.01 | -0.42 | 1.2 | 1.2 | 1.195 | 3470 |
| 1716236820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715977620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715891220 | 1.2 | 0.04 | 3.90 | 1.1599999 | 1.2 | 1.1599999 | 351 |
| 1715804820 | 1.155 | -0.05 | -3.75 | 1.215 | 1.215 | 1.155 | 19 |
| 1715718360 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715631960 | 1.2 | -0.03 | -2.44 | 1.2 | 1.2 | 1.2 | 34 |
| 1715372820 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1715286420 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1715200020 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1715113620 | 1.23 | 0.03 | 2.50 | 1.29 | 1.29 | 1.195 | 425 |
| 1715027220 | 1.2 | 0.02 | 1.69 | 1.2849999 | 1.2849999 | 1.2 | 500 |
| 1714716000 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714629600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714456800 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714370400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
