Osino Resources Corp. (OSIIF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:53PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.2940 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 7,300 |
| 27 jun 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 5,100 |
| 26 jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 4,600 |
| 25 jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 10,300 |
| 24 jun 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 42,000 |
| 21 jun 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 53,000 |
| 20 jun 2024 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2650 | 30,100 |
| 18 jun 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 43,000 |
| 17 jun 2024 | 1.2750 | 1.2850 | 1.2750 | 1.2840 | 1.2840 | 31,000 |
| 14 jun 2024 | 1.3000 | 1.3000 | 1.2850 | 1.2960 | 1.2960 | 47,700 |
| 13 jun 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2950 | 1.2950 | 14,900 |
| 12 jun 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 15,900 |
| 11 jun 2024 | 1.3000 | 1.3050 | 1.3000 | 1.3050 | 1.3050 | 27,000 |
| 10 jun 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 12,300 |
| 07 jun 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 23,300 |
| 06 jun 2024 | 1.3350 | 1.3400 | 1.3350 | 1.3400 | 1.3400 | 31,500 |
| 05 jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 04 jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 03 jun 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 6,700 |
| 31 may 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 600 |
| 30 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,500 |
| 29 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| 28 may 2024 | 1.3300 | 1.3300 | 1.3190 | 1.3200 | 1.3200 | 15,400 |
| 24 may 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 10,000 |
| 23 may 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1,000 |
| 22 may 2024 | 1.3250 | 1.3250 | 1.3200 | 1.3200 | 1.3200 | 7,800 |
| 21 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 18,800 |
| 20 may 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 200 |
| 17 may 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 17,100 |
| 16 may 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 3,300 |
| 15 may 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 3,000 |
| 14 may 2024 | 1.3200 | 1.3200 | 1.2950 | 1.3100 | 1.3100 | 4,300 |
| 13 may 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 8,300 |
| 10 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 09 may 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 1,900 |
| 08 may 2024 | 1.3020 | 1.3150 | 1.3020 | 1.3100 | 1.3100 | 42,100 |
| 07 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,600 |
| 06 may 2024 | 1.3000 | 1.3330 | 1.3000 | 1.3300 | 1.3300 | 19,300 |
| 03 may 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 15,200 |
| 02 may 2024 | 1.3230 | 1.3250 | 1.3200 | 1.3200 | 1.3200 | 97,800 |
| 01 may 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 76,600 |
| 30 abr 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 252,600 |
| 29 abr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 11,100 |
| 26 abr 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3150 | 1.3150 | 242,900 |
| 25 abr 2024 | 1.3200 | 1.3200 | 1.3150 | 1.3150 | 1.3150 | 13,900 |
| 24 abr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,100 |
| 23 abr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 10,100 |
| 22 abr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3050 | 1.3050 | 21,200 |
| 19 abr 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | 12,200 |
| 18 abr 2024 | 1.3000 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 4,800 |
| 17 abr 2024 | 1.3000 | 1.3060 | 1.2960 | 1.3060 | 1.3060 | 8,400 |
| 16 abr 2024 | 1.3000 | 1.3050 | 1.2920 | 1.3000 | 1.3000 | 2,500 |
| 15 abr 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 100 |
| 12 abr 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3050 | 1.3050 | 12,800 |
| 11 abr 2024 | 1.3160 | 1.3160 | 1.3150 | 1.3150 | 1.3150 | 700 |
| 10 abr 2024 | 1.3160 | 1.3160 | 1.3100 | 1.3100 | 1.3100 | 4,900 |
| 09 abr 2024 | 1.3300 | 1.3300 | 1.3250 | 1.3250 | 1.3250 | 10,600 |
| 08 abr 2024 | 1.3250 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 234,400 |
| 05 abr 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3220 | 1.3220 | 5,500 |
| 04 abr 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3320 | 1.3320 | 38,800 |
| 03 abr 2024 | 1.3140 | 1.3150 | 1.3100 | 1.3150 | 1.3150 | 8,300 |
| 02 abr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 3,100 |
| 01 abr 2024 | 1.3150 | 1.3200 | 1.3150 | 1.3200 | 1.3200 | 6,200 |
| 28 mar 2024 | 1.3100 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | 8,800 |
| 27 mar 2024 | 1.2900 | 1.3060 | 1.2900 | 1.3050 | 1.3050 | 55,700 |
| 26 mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 10,000 |
| 25 mar 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 64,400 |
| 22 mar 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 9,900 |
| 21 mar 2024 | 1.3050 | 1.3150 | 1.3050 | 1.3150 | 1.3150 | 20,800 |
| 20 mar 2024 | 1.2700 | 1.2850 | 1.2700 | 1.2800 | 1.2800 | 68,400 |
| 19 mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 27,200 |
| 18 mar 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 11,100 |
| 15 mar 2024 | 1.2600 | 1.2600 | 1.2540 | 1.2540 | 1.2540 | 47,300 |
| 14 mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 700 |
| 13 mar 2024 | 1.2670 | 1.2740 | 1.2670 | 1.2700 | 1.2700 | 54,900 |
| 12 mar 2024 | 1.2490 | 1.2600 | 1.2450 | 1.2600 | 1.2600 | 27,900 |
| 11 mar 2024 | 1.2400 | 1.2480 | 1.2400 | 1.2480 | 1.2480 | 105,900 |
| 08 mar 2024 | 1.2200 | 1.2380 | 1.2200 | 1.2300 | 1.2300 | 30,000 |
| 07 mar 2024 | 1.2350 | 1.2350 | 1.2200 | 1.2300 | 1.2300 | 9,300 |
| 06 mar 2024 | 1.2300 | 1.2350 | 1.2300 | 1.2350 | 1.2350 | 3,400 |
| 05 mar 2024 | 1.2300 | 1.2350 | 1.2300 | 1.2300 | 1.2300 | 147,600 |
| 04 mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2350 | 1.2350 | 272,400 |
| 01 mar 2024 | 1.2540 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 86,400 |
| 29 feb 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 6,300 |
| 28 feb 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | 67,000 |
| 27 feb 2024 | 1.2800 | 1.2800 | 1.2390 | 1.2700 | 1.2700 | 52,100 |
| 26 feb 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2860 | 1.2860 | 519,600 |
| 23 feb 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 45,200 |
| 22 feb 2024 | 1.2830 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 16,900 |
| 21 feb 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 162,900 |
| 20 feb 2024 | 1.1900 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 430,100 |
| 16 feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0360 | 1.0360 | 213,100 |
| 15 feb 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0450 | 1.0450 | 83,200 |
| 14 feb 2024 | 1.0150 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 125,700 |
| 13 feb 2024 | 1.0200 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 133,200 |
| 12 feb 2024 | 1.0240 | 1.0400 | 1.0240 | 1.0350 | 1.0350 | 205,700 |
| 09 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 19,800 |
| 08 feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 39,500 |
| 07 feb 2024 | 1.0500 | 1.0540 | 1.0500 | 1.0500 | 1.0500 | 11,400 |
| 06 feb 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 25,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.