O3 Mining Inc (QX) (OIIIF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -0.347826086957 | 1.15 | 1.16 | 1.14 | 46458 | 1.14415742 | CS |
| 4 | -0.0041 | -0.356490739936 | 1.1501 | 1.165 | 1.14 | 36021 | 1.14807977 | CS |
| 12 | 0.3957 | 52.7389044382 | 0.7503 | 1.178 | 0.715 | 31687 | 1.02013028 | CS |
| 26 | 0.156 | 15.7575757576 | 0.99 | 1.178 | 0.6777 | 20271 | 0.96086426 | CS |
| 52 | 0.0159 | 1.40695513671 | 1.1301 | 1.178 | 0.6777 | 15898 | 0.98140956 | CS |
| 156 | -0.464 | -28.8198757764 | 1.61 | 1.98 | 0.6777 | 13376 | 1.18042088 | CS |
| 260 | -1.124 | -49.5154185022 | 2.27 | 2.38 | 0.6777 | 12565 | 1.3296381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 1.146 | 0.01 | 0.53 | 1.1399999 | 1.1505 | 1.1399999 | 7712 |
| 1736375340 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.155 | 1.1399999 | 105489 |
| 1736288940 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.15 | 4929 |
| 1736202360 | 1.15 | 0.01 | 0.57 | 1.15 | 1.16 | 1.1399999 | 67702 |
| 1735942980 | 1.1435 | 0 | 0.04 | 1.15 | 1.15 | 1.1399999 | 8702 |
| 1735856700 | 1.143 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1399999 | 15145 |
| 1735683960 | 1.153 | -0.01 | -0.60 | 1.16 | 1.16 | 1.1399999 | 3210 |
| 1735597740 | 1.16 | 0.01 | 1.31 | 1.15 | 1.16 | 1.1399999 | 27930 |
| 1735338000 | 1.145 | -0.01 | -0.43 | 1.145 | 1.1455 | 1.1435 | 13507 |
| 1735252020 | 1.15 | 0 | 0.00 | 1.147 | 1.15 | 1.147 | 2510 |
| 1735078200 | 1.15 | 0 | 0.26 | 1.15 | 1.15 | 1.15 | 1000 |
| 1734992400 | 1.147 | -0.01 | -0.69 | 1.147 | 1.147 | 1.147 | 152 |
| 1734733200 | 1.155 | 0.02 | 1.32 | 1.15 | 1.16 | 1.145 | 24340 |
| 1734646800 | 1.1399999 | -0 | -0.31 | 1.16 | 1.16 | 1.1399999 | 14115 |
| 1734560940 | 1.1435 | -0.01 | -0.87 | 1.1535 | 1.165 | 1.1435 | 127274 |
| 1734474360 | 1.1535 | -0 | -0.13 | 1.153 | 1.16 | 1.15 | 163273 |
| 1734388140 | 1.155 | 0 | 0.00 | 1.1500999 | 1.155 | 1.1500999 | 25360 |
| 1734128940 | 1.155 | 0 | 0.17 | 1.16 | 1.16 | 1.15 | 71348 |
| 1734042480 | 1.153 | 0.39 | 51.51 | 1.09 | 1.178 | 1.09 | 422952 |
| 1733955900 | 0.761 | 0.037 | 5.11 | 0.7615 | 0.7615 | 0.761 | 4000 |
| 1733869200 | 0.724 | -0.016 | -2.16 | 0.7448 | 0.7448 | 0.7226 | 21687 |
| 1733782800 | 0.74 | 0.009023 | 1.23 | 0.735 | 0.75 | 0.735 | 11052 |
| 1733523600 | 0.730977 | 0.000177 | 0.02 | 0.730977 | 0.730977 | 0.730977 | 1000 |
| 1733437500 | 0.7308 | -0.0043 | -0.58 | 0.7275 | 0.7423 | 0.7275 | 2225 |
| 1733350980 | 0.7351 | -0.0239 | -3.15 | 0.745 | 0.745 | 0.72 | 12700 |
| 1733264700 | 0.759 | 0.007 | 0.93 | 0.759 | 0.765 | 0.715 | 26435 |
| 1733178180 | 0.752 | -0.018 | -2.34 | 0.77 | 0.77 | 0.7398749 | 6939 |
| 1732918200 | 0.77 | 0.0253 | 3.40 | 0.77 | 0.77 | 0.77 | 220 |
| 1732746540 | 0.7447 | 0 | 0.00 | 0.7447 | 0.7447 | 0.7447 | 0 |
| 1732660140 | 0.7447 | -0.0248 | -3.22 | 0.7792 | 0.7792 | 0.7447 | 2169 |
| 1732573560 | 0.7695 | -0.0105 | -1.35 | 0.7785 | 0.7785 | 0.7695 | 5128 |
| 1732314000 | 0.78 | -0.005 | -0.64 | 0.7718 | 0.7852 | 0.7718 | 17180 |
| 1732227900 | 0.785 | 0.011 | 1.42 | 0.784 | 0.79 | 0.784 | 8307 |
| 1732141740 | 0.774 | -0.011 | -1.40 | 0.786 | 0.786 | 0.774 | 7639 |
| 1732054800 | 0.785 | -0.006 | -0.76 | 0.78 | 0.785 | 0.767 | 3902 |
| 1731968640 | 0.791 | 0.0418 | 5.58 | 0.841 | 0.841 | 0.785 | 10625 |
| 1731709260 | 0.7492 | 0.0096 | 1.30 | 0.7492 | 0.7492 | 0.736 | 39390 |
| 1731622800 | 0.7396 | 0.0071 | 0.97 | 0.735 | 0.7492 | 0.73 | 12534 |
| 1731536760 | 0.7325 | -0.0175 | -2.33 | 0.7472 | 0.7554999 | 0.7325 | 37538 |
| 1731450480 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 200 |
| 1731363600 | 0.75 | -0.0099 | -1.30 | 0.791 | 0.791 | 0.75 | 15410 |
| 1731104400 | 0.7599 | 0.0067 | 0.89 | 0.75 | 0.791 | 0.75 | 40699 |
| 1731018540 | 0.7532 | 0.0032 | 0.43 | 0.75 | 0.791 | 0.75 | 662 |
| 1730931600 | 0.75 | -0.0182 | -2.37 | 0.7655999 | 0.8411 | 0.75 | 24126 |
| 1730845680 | 0.7682 | -0.01568 | -2.00 | 0.76 | 0.79356 | 0.76 | 2454 |
| 1730759160 | 0.78388 | -0.01607 | -2.01 | 0.773 | 0.785195 | 0.7503 | 14483 |
| 1730496180 | 0.79995 | 0 | 0.00 | 0.79995 | 0.79995 | 0.79995 | 0 |
| 1730409780 | 0.79995 | -0.02005 | -2.45 | 0.8199999 | 0.8277099 | 0.77 | 49875 |
| 1730323500 | 0.8199999 | -0.015 | -1.80 | 0.8175 | 0.8199999 | 0.8175 | 9279 |
| 1730237280 | 0.835 | 0.0150001 | 1.83 | 0.8852 | 0.8852 | 0.8312 | 8200 |
| 1730150880 | 0.8199999 | -0.0042 | -0.51 | 0.8242 | 0.85 | 0.8199999 | 4940 |
| 1729891500 | 0.8242 | 0.0422 | 5.40 | 0.8035 | 0.8242 | 0.8035 | 3100 |
| 1729805160 | 0.782 | -0.018 | -2.25 | 0.7986 | 0.7986 | 0.76085 | 5700 |
| 1729718940 | 0.8 | -0.0565 | -6.60 | 0.9569 | 0.9569 | 0.783 | 60575 |
| 1729632300 | 0.8565 | 0.0765 | 9.81 | 0.81 | 0.87 | 0.80435 | 82581 |
| 1729545600 | 0.78 | 0.0297 | 3.96 | 0.7503 | 0.83368 | 0.7503 | 51500 |
| 1729286400 | 0.7503 | -0.016 | -2.09 | 0.758 | 0.7635 | 0.7471 | 15100 |
| 1729200000 | 0.7663 | -0.00105 | -0.14 | 0.765 | 0.7725 | 0.765 | 28015 |
| 1729113960 | 0.76735 | -0.01265 | -1.62 | 0.78 | 0.78 | 0.7547 | 6793 |
| 1729027680 | 0.78 | 0.05 | 6.85 | 0.749549 | 0.80615 | 0.749549 | 25337 |
| 1728941100 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
