Osino Resources Corp (RSR1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0350001 | 3.01725026011 | 1.1599999 | 1.235 | 1.1399999 | 570 | 1.17070174 | DE |
| 4 | 0.01 | 0.84388185654 | 1.185 | 1.24 | 1.1399999 | 2694 | 1.22004757 | DE |
| 12 | -0.055 | -4.4 | 1.25 | 1.29 | 1.1399999 | 1172 | 1.21657556 | DE |
| 26 | 0.195 | 19.5 | 1 | 1.29 | 0.91 | 6045 | 1.12285005 | DE |
| 52 | 0.355 | 42.2619047619 | 0.84 | 1.29 | 0.605 | 12147 | 0.95541875 | DE |
| 156 | 0.355 | 42.2619047619 | 0.84 | 1.29 | 0.605 | 12147 | 0.95541875 | DE |
| 260 | 0.355 | 42.2619047619 | 0.84 | 1.29 | 0.605 | 12147 | 0.95541875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714767960 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714681560 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714508760 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714422360 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714163160 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714076760 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1713990360 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1713903960 | 1.18 | -0.07 | -5.22 | 1.245 | 1.245 | 1.18 | 135 |
| 1713817560 | 1.245 | 0.07 | 5.51 | 1.185 | 1.245 | 1.185 | 639 |
| 1713558420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1713472020 | 1.18 | -0.02 | -1.26 | 1.18 | 1.18 | 1.18 | 2 |
| 1713385620 | 1.195 | 0.02 | 1.27 | 1.195 | 1.195 | 1.195 | 400 |
| 1713299220 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1713212820 | 1.18 | -0.01 | -0.84 | 1.245 | 1.245 | 1.18 | 19 |
| 1712953620 | 1.19 | -0.06 | -4.42 | 1.19 | 1.19 | 1.19 | 140 |
| 1712867160 | 1.245 | 0 | 0.00 | 1.245 | 1.245 | 1.245 | 0 |
| 1712780760 | 1.245 | 0.05 | 3.75 | 1.175 | 1.245 | 1.175 | 833 |
| 1712694360 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1712607960 | 1.2 | -0.05 | -4.00 | 1.245 | 1.245 | 1.175 | 545 |
| 1712348760 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1712262360 | 1.25 | 0.03 | 2.88 | 1.25 | 1.25 | 1.25 | 75 |
| 1712175960 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 0 |
| 1712089560 | 1.215 | 0.03 | 2.10 | 1.19 | 1.22 | 1.19 | 3170 |
| 1711661220 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
