S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
O3 Mining Inc (QX) (OIIIF)
O3 Mining Inc (QX) (OIIIF) Historical

OIIIF O3 Mining Inc (QX)

1.00

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

OIIIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.00	0.00	0.00%	1.00	1.00	1.00	0
May 30 2024	1.00	-0.005	-0.50%	1.00	1.00	1.00	1,556
May 29 2024	1.005	0.00	0.00%	1.005	1.005	1.005	0
May 28 2024	1.005	0.00	0.30%	0.99	1.008	0.99	1,233
May 24 2024	1.002	0.00	0.00%	1.002	1.002	1.002	0
May 23 2024	1.002	-0.02	-1.76%	1.002	1.002	1.002	439
May 22 2024	1.02	0.03	2.69%	1.005	1.02	1.005	888
May 21 2024	0.9933	0.0133	1.36%	1.00	1.03	0.9933	20,212
May 20 2024	0.98	-0.01	-1.01%	1.02	1.02	0.9758	11,459
May 17 2024	0.99	-0.035	-3.41%	1.02	1.02	0.99	12,499
May 16 2024	1.025	0.01	1.33%	1.025	1.025	1.025	1,018
May 15 2024	1.0115	-0.06	-5.47%	1.01	1.02	1.0022	8,700
May 14 2024	1.07	0.00	0.00%	1.07	1.07	1.07	0
May 13 2024	1.07	0.02	2.20%	1.055	1.07	1.049	6,713
May 10 2024	1.047	0.00	0.00%	1.047	1.047	1.047	0
May 09 2024	1.047	-0.04	-3.94%	1.055	1.055	1.047	1,400
May 08 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0
May 07 2024	1.09	0.00	0.00%	1.09	1.09	1.09	7,088
May 06 2024	1.09	0.02	1.87%	1.07	1.09	1.07	6,114
May 03 2024	1.07	-0.01	-0.93%	1.07	1.0701	1.05	9,623
May 02 2024	1.08	-0.01	-0.92%	1.07	1.08	1.07	3,100
May 01 2024	1.09	0.05	4.81%	1.09	1.10	1.07	4,950
Apr 30 2024	1.04	-0.08	-7.14%	1.04	1.04	1.04	100
Apr 29 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
Apr 26 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
Apr 25 2024	1.12	0.04	3.85%	1.11	1.12	1.11	12,800
Apr 24 2024	1.0785	-0.02	-1.51%	1.0701	1.0785	1.0701	1,000
Apr 23 2024	1.095	0.00	0.00%	1.095	1.095	1.095	0
Apr 22 2024	1.095	0.01	1.39%	1.14	1.14	1.095	13,316
Apr 19 2024	1.08	0.05	4.85%	1.05	1.10	1.04	25,501
Apr 18 2024	1.03	0.00	0.00%	1.0273	1.03	0.9901	32,930
Apr 17 2024	1.03	-0.01	-0.87%	1.05	1.05	1.03	2,800
Apr 16 2024	1.039	0.01	0.60%	1.067	1.067	1.039	4,486
Apr 15 2024	1.0328	0.00	0.00%	1.0328	1.0328	1.0328	0
Apr 12 2024	1.0328	0.04	4.32%	1.00	1.04	0.975	21,928
Apr 11 2024	0.99	-0.06	-5.71%	0.97	1.07	0.97	42,350
Apr 10 2024	1.05	-0.02	-1.87%	1.0456	1.05	1.0456	1,563
Apr 09 2024	1.07	-0.03	-2.73%	1.085	1.10	1.07	19,102
Apr 08 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0
Apr 05 2024	1.10	0.01	0.92%	1.14	1.14	1.09	19,938
Apr 04 2024	1.09	0.05	4.31%	1.08	1.13	1.059	96,800
Apr 03 2024	1.045	-0.02	-1.42%	1.04	1.05	1.04	12,100
Apr 02 2024	1.06	-0.01	-0.93%	1.08	1.08	1.06	2,000
Apr 01 2024	1.07	-0.02	-1.83%	1.09	1.09	1.07	1,273
Mar 28 2024	1.09	0.00	0.00%	1.09	1.09	1.09	23,200
Mar 27 2024	1.09	0.02	1.87%	1.07	1.10	1.07	37,300
Mar 26 2024	1.07	0.00	0.00%	1.08	1.08	1.07	8,044
Mar 25 2024	1.07	-0.01	-0.47%	1.07	1.08	1.07	3,250
Mar 22 2024	1.075	0.00	0.00%	1.075	1.075	1.075	0
Mar 21 2024	1.075	-0.01	-0.92%	1.09	1.09	1.07	11,030
Mar 20 2024	1.085	0.09	8.50%	1.065	1.085	1.05	11,348
Mar 19 2024	1.00	-0.0637	-5.99%	1.00	1.00	1.00	700
Mar 18 2024	1.0637	0.02	2.28%	1.06	1.0642	1.06	2,510
Mar 15 2024	1.04	0.02	1.71%	1.0414	1.0414	1.04	6,100
Mar 14 2024	1.0225	-0.02	-1.68%	1.045	1.045	1.0225	2,250
Mar 13 2024	1.04	0.00	0.24%	1.065	1.065	1.04	3,504
Mar 12 2024	1.0375	-0.03	-3.04%	1.09	1.09	1.0375	1,170
Mar 11 2024	1.07	0.03	3.15%	1.05	1.08	1.05	13,596
Mar 08 2024	1.0373	0.00	0.00%	1.0373	1.0373	1.0373	0
Mar 07 2024	1.0373	0.00	-0.26%	1.0262	1.0386	1.025	1,555
Mar 06 2024	1.04	0.04	3.76%	1.01	1.05	1.01	8,900
Mar 05 2024	1.0023	0.02	1.60%	1.00	1.0049	0.9812	4,640
Mar 04 2024	0.9865	-0.0535	-5.14%	1.05	1.05	0.9675	19,600

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions