Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orsu Metals Corp (TSV: OSU )

0.0100 UNCHANGED
Last Price Updated: 9:36 AM EDT, Mar 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Apr 29, 2020 0.1700 0.1700 0.1300 0.1500 259,000 -0.02(-14.29%)
Apr 28, 2020 0.1750 0.1750 0.1750 0.1750 900 +0.02(+16.67%)
Apr 27, 2020 0.1500 0.1500 0.1500 0.1500 262,000 -0.01(-3.23%)
Apr 24, 2020 0.1700 0.1700 0.1550 0.1550 26,500 -0.02(-8.82%)
Apr 22, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 21, 2020 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 20, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Apr 16, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 06, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 03, 2020 0.1350 0.1400 0.1350 0.1400 12,000 +0.00(+0.00%)
Apr 02, 2020 0.1400 0.1500 0.1400 0.1400 441,500 +0.00(+0.00%)
Apr 01, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Mar 30, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 24, 2020 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Mar 23, 2020 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 18, 2020 0.1150 0.1200 0.1100 0.1200 48,500 +0.02(+20.00%)
Mar 17, 2020 0.1150 0.1150 0.1000 0.1000 9,500 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1000 0.1000 0.1000 20,000 -0.03(-23.08%)
Mar 13, 2020 0.1200 0.1300 0.1200 0.1300 110,000 -0.07(-35.00%)
Mar 10, 2020 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Mar 09, 2020 0.1550 0.1550 0.1550 0.1550 1,500 -0.05(-22.50%)
Mar 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 28, 2020 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Feb 24, 2020 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Feb 21, 2020 0.2100 0.2100 0.2100 0.2100 1,027 +0.00(+0.00%)
Feb 20, 2020 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Feb 19, 2020 0.2300 0.2300 0.2100 0.2100 30,000 +0.01(+2.44%)
Feb 13, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 11, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 10, 2020 0.2050 0.2050 0.2050 0.2050 2,000 -0.02(-6.82%)
Feb 07, 2020 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Feb 05, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jan 27, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jan 23, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jan 21, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 16, 2020 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jan 15, 2020 0.2600 0.2600 0.2600 0.2600 44,000 +0.00(+0.00%)
Jan 14, 2020 0.2600 0.2600 0.2600 0.2600 37,500 +0.00(+0.00%)
Jan 13, 2020 0.2600 0.2600 0.2600 0.2600 12,500 +0.00(+0.00%)
Jan 10, 2020 0.2600 0.2600 0.2600 0.2600 50,000 +0.00(+0.00%)
Jan 09, 2020 0.2600 0.2600 0.2600 0.2600 50,177 +0.00(+0.00%)
Jan 08, 2020 0.2600 0.2600 0.2600 0.2600 50,004 +0.00(+0.00%)
Jan 07, 2020 0.2600 0.2600 0.2600 0.2600 50,000 +0.00(+0.00%)
Jan 06, 2020 0.2600 0.2600 0.2600 0.2600 17,000 +0.00(+0.00%)
Jan 03, 2020 0.2600 0.2600 0.2600 0.2600 50,000 -0.01(-1.89%)
Dec 31, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Dec 30, 2019 0.2600 0.2600 0.2600 0.2600 530 -0.01(-1.89%)
Dec 27, 2019 0.2600 0.2650 0.2600 0.2650 10,499 +0.04(+17.78%)
Dec 23, 2019 0.2250 0.2250 0.2250 0 -0.04(-13.46%)
Dec 19, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 18, 2019 0.2600 0.2600 0.2600 50 +0.00(+0.00%)
Dec 16, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 10, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 09, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Dec 04, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 03, 2019 0.2600 0.2600 0.2600 0.2600 77,000 +0.00(+0.00%)
Dec 02, 2019 0.2600 0.2600 0.2600 0.2600 15,040 +0.01(+4.00%)
Nov 29, 2019 0.2500 0.2500 0.2500 0.2500 11,000 +0.02(+8.70%)
Nov 28, 2019 0.2300 0.2300 0.2300 5 +0.00(+0.00%)
Nov 27, 2019 0.2300 0.2300 0.2300 15 +0.00(+0.00%)
Nov 26, 2019 0.2300 0.2300 0.2300 0.2300 8,500 +0.01(+4.55%)
Nov 25, 2019 0.2200 0.2200 0.2200 0.2200 25,500 +0.00(+0.00%)
Nov 19, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 18, 2019 0.2200 0.2200 0.2200 0.2200 3,400 +0.01(+4.76%)
Nov 14, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 13, 2019 0.2100 0.2100 0.2100 5 +0.00(+0.00%)
Nov 12, 2019 0.2100 0.2100 0.2100 387 +0.00(+0.00%)
Nov 06, 2019 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Nov 05, 2019 0.2000 0.2000 0.1950 0.1950 27,000 -0.01(-4.88%)
Nov 04, 2019 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
Nov 01, 2019 0.2100 0.2100 0.2000 0.2000 18,000 -0.00(-2.44%)
Oct 30, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 29, 2019 0.2650 0.2650 0.2000 0.2050 31,100 -0.06(-22.64%)
Oct 28, 2019 0.2650 0.2650 0.2650 0.2650 1,700 -0.01(-3.64%)
Oct 23, 2019 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Oct 22, 2019 0.2700 0.2700 0.2700 0.2700 7,000 +0.01(+1.89%)
Oct 09, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 08, 2019 0.2650 0.2650 0.2650 100 +0.00(+0.00%)
Oct 02, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 27, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Sep 25, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 24, 2019 0.2600 0.2600 0.2600 150 +0.00(+0.00%)
Sep 23, 2019 0.2600 0.2600 0.2600 400 +0.00(+0.00%)
Sep 18, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 17, 2019 0.2800 0.2800 0.2700 0.2700 15,000 -0.02(-6.90%)
Sep 16, 2019 0.2900 0.2900 0.2900 400 +0.00(+0.00%)
Sep 12, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 10, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 06, 2019 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Sep 05, 2019 0.3200 0.3200 0.3050 0.3050 11,000 -0.02(-4.69%)
Sep 03, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Aug 30, 2019 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Aug 29, 2019 0.3450 0.3450 0.3350 0.3350 7,855 -0.02(-6.94%)
Aug 27, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Aug 23, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Aug 22, 2019 0.3600 0.3600 0.3600 10 +0.00(+0.00%)
Aug 16, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 14, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 13, 2019 0.3600 0.3600 0.3550 0.3600 6,020 +0.00(+0.00%)
Aug 12, 2019 0.3600 0.3600 0.3600 0.3600 2,100 -0.01(-1.37%)
Aug 08, 2019 0.3650 0.3650 0.3650 0 +0.01(+2.82%)
Aug 07, 2019 0.3700 0.3700 0.3550 0.3550 11,000 -0.03(-7.79%)
Aug 06, 2019 0.3850 0.3850 0.3850 0.3850 500 +0.03(+6.94%)
Aug 02, 2019 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 31, 2019 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jul 30, 2019 0.3600 0.3600 0.3550 0.3550 9,000 -0.01(-1.39%)
Jul 26, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 25, 2019 0.3600 0.3600 0.3600 0.3600 10,300 +0.00(+0.00%)
Jul 24, 2019 0.3650 0.3650 0.3600 0.3600 14,008 -0.01(-1.37%)
Jul 22, 2019 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jul 19, 2019 0.3700 0.3700 0.3600 0.3600 10,658 -0.03(-6.49%)
Jul 18, 2019 0.3850 0.3850 0.3850 50 +0.00(+0.00%)
Jul 17, 2019 0.3900 0.3900 0.3800 0.3850 9,000 +0.01(+1.32%)
Jul 16, 2019 0.3900 0.3900 0.3750 0.3800 25,748 -0.01(-2.56%)
Jul 15, 2019 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
Jul 11, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 10, 2019 0.3900 0.3900 0.3800 0.3800 22,179 +0.00(+0.00%)
Jul 09, 2019 0.3800 0.3800 0.3800 0.3800 29,500 -0.01(-2.56%)
Jul 08, 2019 0.3900 0.3900 0.3900 0.3900 15,280 +0.00(+0.00%)
Jul 05, 2019 0.3800 0.3950 0.3800 0.3900 68,200 +0.02(+5.41%)
Jul 04, 2019 0.3850 0.3850 0.3700 0.3700 30,500 -0.01(-2.63%)
Jul 03, 2019 0.3850 0.3850 0.3700 0.3800 15,500 +0.00(+0.00%)
Jul 02, 2019 0.3550 0.3800 0.3550 0.3800 27,158 +0.02(+5.56%)
Jun 28, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 27, 2019 0.3750 0.3750 0.3600 0.3600 10,499 +0.00(+0.00%)
Jun 26, 2019 0.3800 0.3800 0.3600 0.3600 24,056 -0.02(-5.26%)
Jun 25, 2019 0.3400 0.3850 0.3400 0.3800 84,136 +0.04(+11.76%)
Jun 24, 2019 0.3200 0.3400 0.3200 0.3400 32,000 +0.02(+6.25%)
Jun 21, 2019 0.3000 0.3200 0.2900 0.3200 57,685 +0.02(+6.67%)
Jun 20, 2019 0.3000 0.3100 0.3000 0.3000 24,500 +0.00(+0.00%)
Jun 19, 2019 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-3.23%)
Jun 18, 2019 0.3050 0.3100 0.3050 0.3100 31,500 +0.01(+3.33%)
Jun 17, 2019 0.3150 0.3150 0.3000 0.3000 10,001 +0.01(+3.45%)
Jun 14, 2019 0.2900 0.2900 0.2900 0.2900 25,500 +0.02(+9.43%)
Jun 12, 2019 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Jun 11, 2019 0.2900 0.2900 0.2800 0.2850 44,000 -0.01(-1.72%)
Jun 10, 2019 0.2900 0.2900 0.2900 0.2900 2,014 +0.00(+0.00%)
Jun 07, 2019 0.3000 0.3000 0.2750 0.2900 41,929 +0.02(+7.41%)
Jun 06, 2019 0.2700 0.2700 0.2700 0.2700 21,380 +0.01(+1.89%)
Jun 04, 2019 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jun 03, 2019 0.2600 0.2700 0.2600 0.2700 16,000 +0.02(+5.88%)
May 31, 2019 0.2700 0.2700 0.2550 0.2550 16,500 -0.02(-5.56%)
May 28, 2019 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 24, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 23, 2019 0.2650 0.2650 0.2600 0.2600 11,500 -0.01(-3.70%)
May 21, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 17, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 16, 2019 0.2800 0.2800 0.2800 0.2800 9,000 +0.00(+0.00%)
May 15, 2019 0.2800 0.2800 0.2800 0.2800 11,369 +0.00(+0.00%)
May 14, 2019 0.2900 0.2900 0.2800 0.2800 3,005 +0.00(+0.00%)
May 13, 2019 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
May 09, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 08, 2019 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+3.85%)
May 07, 2019 0.2750 0.2750 0.2600 0.2600 17,000 -0.02(-5.45%)
May 06, 2019 0.2750 0.2750 0.2750 0.2750 800 +0.00(+0.00%)
May 03, 2019 0.2850 0.2850 0.2750 0.2750 13,616 -0.01(-3.51%)
May 02, 2019 0.2900 0.2900 0.2850 0.2850 18,000 -0.01(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.