Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

OIIIF O3 Mining Inc (QX)

0.945

-0.0185 (-1.92%)

Jul 18 2024 - Closed

Delayed by 15 minutes

OIIIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.945	-0.0185	-1.92%	0.945	0.945	0.945	926
Jul 17 2024	0.9635	0.00	0.00%	0.9635	0.9635	0.9635	0
Jul 16 2024	0.9635	-0.0025	-0.26%	0.9635	0.9635	0.9635	10,000
Jul 15 2024	0.966	-0.02825	-2.84%	0.99	0.99	0.966	10,808
Jul 12 2024	0.99425	0.05425	5.77%	0.93	0.99425	0.918	44,700
Jul 11 2024	0.94	0.00	0.00%	0.94	0.94	0.94	3,400
Jul 10 2024	0.94	-0.005	-0.53%	0.94	0.94	0.93	7,997
Jul 09 2024	0.945	-0.03	-3.08%	0.94	0.945	0.94	2,650
Jul 08 2024	0.975	0.00	0.00%	0.975	0.975	0.975	0
Jul 05 2024	0.975	0.0255	2.69%	0.975	0.975	0.975	2,732
Jul 03 2024	0.9495	0.0055	0.58%	0.965	0.965	0.9495	689
Jul 02 2024	0.944	0.00	0.00%	0.944	0.944	0.944	0
Jul 01 2024	0.944	-0.037	-3.77%	0.944	0.944	0.944	1,210
Jun 28 2024	0.981	0.041	4.36%	0.96	0.981	0.96	31,350
Jun 27 2024	0.94	-0.019	-1.98%	0.94	0.94	0.94	6,000
Jun 26 2024	0.959	0.00	0.00%	0.959	0.959	0.959	0
Jun 25 2024	0.959	0.019	2.02%	0.959	0.959	0.959	3,000
Jun 24 2024	0.94	-0.0015	-0.16%	0.94	0.94	0.94	2,000
Jun 21 2024	0.9415	0.0395	4.38%	0.9415	0.9415	0.9415	8,175
Jun 20 2024	0.902	0.0785	9.53%	0.799	0.902	0.799	11,164
Jun 18 2024	0.8235	0.0305	3.85%	0.8541	0.8541	0.8235	8,020
Jun 17 2024	0.793	0.0245	3.19%	0.8224	0.835	0.793	3,425
Jun 14 2024	0.7685	0.0085	1.12%	0.76	0.7685	0.76	1,500
Jun 13 2024	0.76	0.006	0.80%	0.76	0.76	0.76	100
Jun 12 2024	0.754	-0.016	-2.08%	0.796716	0.7992	0.75	17,971
Jun 11 2024	0.77	-0.11	-12.50%	0.84875	0.84875	0.77	39,820
Jun 10 2024	0.88	0.011	1.27%	0.8928	0.9139	0.8717	10,133
Jun 07 2024	0.869	-0.116	-11.78%	0.915	0.96	0.869	15,711
Jun 06 2024	0.985	0.00	0.00%	0.985	0.985	0.985	0
Jun 05 2024	0.985	0.00	0.00%	0.985	0.985	0.985	0
Jun 04 2024	0.985	0.00	0.00%	0.985	0.985	0.985	0
Jun 03 2024	0.985	-0.015	-1.50%	0.99	0.99	0.985	2,366
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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