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 29, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Apr 27, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 26, 2021 0.3400 0.3400 0.3400 0.3400 700 +0.01(+3.03%)
Apr 23, 2021 0.3300 0.3300 0.3300 0.3300 20,099 +0.00(+0.00%)
Apr 20, 2021 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Apr 19, 2021 0.3000 0.3000 0.3000 0.3000 657 +0.05(+20.00%)
Apr 16, 2021 0.2500 0.2500 0.2500 0.2500 1,138 +0.00(+0.00%)
Apr 14, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 12, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 07, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 06, 2021 0.2500 0.2500 0.2500 0.2500 5,000 -0.05(-16.67%)
Mar 31, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 30, 2021 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Mar 26, 2021 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Mar 25, 2021 0.2250 0.2500 0.2250 0.2500 1,089 +0.00(+0.00%)
Mar 24, 2021 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Mar 23, 2021 0.2200 0.2500 0.2050 0.2500 78,060 +0.01(+2.04%)
Mar 22, 2021 0.2350 0.2450 0.2300 0.2450 7,000 -0.01(-2.00%)
Mar 19, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Mar 11, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 08, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 05, 2021 0.2600 0.2600 0.2500 0.2500 404,565 -0.02(-5.66%)
Mar 04, 2021 0.2650 0.2650 0.2650 0.2650 51,000 +0.00(+0.00%)
Mar 03, 2021 0.2650 0.2650 0.2650 1 +0.00(+0.00%)
Mar 02, 2021 0.2800 0.2800 0.2650 0.2650 11,000 +0.00(+0.00%)
Feb 26, 2021 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 24, 2021 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Feb 23, 2021 0.2850 0.2850 0.2850 0.2850 2,300 +0.02(+7.55%)
Feb 22, 2021 0.2800 0.2800 0.2650 0.2650 51,000 -0.02(-5.36%)
Feb 17, 2021 0.2800 0.2800 0.2800 0 -0.02(-8.20%)
Feb 12, 2021 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 11, 2021 0.3050 0.3050 0.3050 0.3050 2,400 +0.00(+0.00%)
Feb 10, 2021 0.3000 0.3100 0.3000 0.3050 9,000 -0.01(-1.61%)
Feb 09, 2021 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Feb 08, 2021 0.3100 0.3100 0.3100 200 +0.00(+0.00%)
Feb 03, 2021 0.3100 0.3100 0.3100 0 +0.04(+14.81%)
Feb 02, 2021 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+3.85%)
Feb 01, 2021 0.2700 0.2700 0.2600 0.2600 35,800 -0.04(-14.75%)
Jan 27, 2021 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Jan 26, 2021 0.2950 0.2950 0.2950 0.2950 3,000 +0.01(+1.72%)
Jan 25, 2021 0.2900 0.2900 0.2650 0.2900 28,500 -0.01(-3.33%)
Jan 22, 2021 0.3100 0.3100 0.3000 0.3000 56,000 -0.01(-3.23%)
Jan 20, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 15, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 14, 2021 0.3300 0.3300 0.3200 0.3200 44,500 +0.00(+0.00%)
Jan 12, 2021 0.3200 0.3200 0.3200 0 -0.04(-12.33%)
Jan 11, 2021 0.3200 0.3650 0.3200 0.3650 11,320 +0.00(+0.00%)
Jan 08, 2021 0.3650 0.3650 0.3650 125 +0.00(+0.00%)
Jan 07, 2021 0.3500 0.3650 0.3100 0.3650 54,500 +0.02(+4.29%)
Jan 05, 2021 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Jan 04, 2021 0.3600 0.3650 0.3600 0.3650 13,500 +0.06(+19.67%)
Dec 29, 2020 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Dec 23, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 22, 2020 0.3100 0.3100 0.3100 50 +0.00(+0.00%)
Dec 18, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 17, 2020 0.3100 0.3100 0.3100 0.3100 500 -0.01(-1.59%)
Dec 16, 2020 0.3150 0.3150 0.3150 0.3150 1,200 +0.01(+1.61%)
Dec 14, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 11, 2020 0.3150 0.3200 0.3100 0.3100 9,000 +0.02(+6.90%)
Dec 10, 2020 0.3000 0.3000 0.2800 0.2900 46,865 -0.04(-12.12%)
Dec 09, 2020 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Dec 08, 2020 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Dec 07, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.01(+3.13%)
Dec 03, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 02, 2020 0.3200 0.3200 0.3200 0.3200 5,055 +0.01(+3.23%)
Nov 30, 2020 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Nov 26, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 25, 2020 0.3200 0.3200 0.3150 0.3150 12,000 +0.00(+0.00%)
Nov 23, 2020 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Nov 19, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 18, 2020 0.3200 0.3200 0.3200 0.3200 865 +0.00(+0.00%)
Nov 16, 2020 0.3200 0.3200 0.3200 0 -0.05(-13.51%)
Nov 12, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 10, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 06, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Nov 05, 2020 0.3500 0.3500 0.3500 0.3500 46,150 +0.04(+12.90%)
Nov 04, 2020 0.3200 0.3200 0.3100 0.3100 11,525 -0.01(-3.13%)
Nov 03, 2020 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+1.59%)
Nov 02, 2020 0.3200 0.3200 0.3150 0.3150 18,000 -0.03(-8.70%)
Oct 30, 2020 0.3450 0.3450 0.3450 0.3450 20,000 +0.02(+7.81%)
Oct 29, 2020 0.3200 0.3200 0.3200 8 +0.00(+0.00%)
Oct 28, 2020 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Oct 26, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 21, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 19, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 16, 2020 0.3200 0.3200 0.3000 0.3000 12,000 -0.02(-4.76%)
Oct 13, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 08, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 07, 2020 0.3150 0.3150 0.3150 55 +0.00(+0.00%)
Oct 06, 2020 0.3400 0.3400 0.3100 0.3150 52,500 -0.03(-7.35%)
Oct 05, 2020 0.3400 0.3400 0.3400 0.3400 15,000 +0.00(+0.00%)
Oct 02, 2020 0.3400 0.3400 0.3400 0.3400 11,000 +0.00(+0.00%)
Oct 01, 2020 0.3400 0.3400 0.3400 0.3400 1,000 -0.05(-12.82%)
Sep 30, 2020 0.3900 0.3900 0.3900 0.3900 20,270 +0.06(+18.18%)
Sep 28, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 25, 2020 0.3300 0.3300 0.3300 0.3300 20,500 +0.00(+0.00%)
Sep 23, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 22, 2020 0.2950 0.3300 0.2950 0.3300 21,768 +0.02(+4.76%)
Sep 21, 2020 0.3150 0.3150 0.3150 0.3150 700 -0.02(-4.55%)
Sep 18, 2020 0.3150 0.3300 0.3150 0.3300 4,500 +0.02(+4.76%)
Sep 16, 2020 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Sep 15, 2020 0.3200 0.3200 0.3200 525 +0.00(+0.00%)
Sep 04, 2020 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Sep 03, 2020 0.3800 0.3800 0.3800 0.3800 7,002 +0.00(+0.00%)
Sep 01, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 31, 2020 0.3800 0.3800 0.3800 0.3800 4,500 +0.01(+2.70%)
Aug 28, 2020 0.3700 0.3700 0.3700 0.3700 2,050 -0.07(-15.91%)
Aug 27, 2020 0.4300 0.4400 0.4300 0.4400 42,800 +0.05(+12.82%)
Aug 26, 2020 0.3300 0.3900 0.3300 0.3900 16,672 +0.07(+20.00%)
Aug 25, 2020 0.3350 0.3350 0.3250 0.3250 330,700 -0.01(-2.99%)
Aug 24, 2020 0.3500 0.3500 0.3350 0.3350 14,900 -0.02(-5.63%)
Aug 21, 2020 0.3600 0.3600 0.3500 0.3550 24,500 -0.04(-10.13%)
Aug 19, 2020 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 18, 2020 0.3950 0.4200 0.3900 0.3900 10,499 +0.01(+2.63%)
Aug 17, 2020 0.3800 0.3800 0.3800 0.3800 4,000 +0.03(+7.04%)
Aug 14, 2020 0.3550 0.3550 0.3550 0.3550 1,005 +0.01(+1.43%)
Aug 13, 2020 0.3900 0.3900 0.3500 0.3500 205,555 -0.06(-14.63%)
Aug 11, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Aug 10, 2020 0.4150 0.4150 0.4150 0.4150 500 -0.02(-3.49%)
Aug 07, 2020 0.4300 0.4300 0.4300 0.4300 16,000 -0.01(-1.15%)
Aug 06, 2020 0.4250 0.4350 0.4250 0.4350 65,258 +0.02(+3.57%)
Aug 05, 2020 0.4300 0.4300 0.4200 0.4200 12,269 -0.01(-2.33%)
Aug 04, 2020 0.4500 0.4500 0.4250 0.4300 12,426 +0.01(+2.38%)
Jul 31, 2020 0.4200 0.4200 0.4200 0 +0.05(+15.07%)
Jul 30, 2020 0.3650 0.3650 0.3650 0.3650 500 -0.02(-3.95%)
Jul 29, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Jul 28, 2020 0.3750 0.3800 0.3700 0.3800 24,886 +0.00(+0.00%)
Jul 27, 2020 0.3800 0.3800 0.3800 0.3800 38,200 +0.03(+8.57%)
Jul 23, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 22, 2020 0.3600 0.3600 0.3500 0.3500 21,775 -0.04(-9.09%)
Jul 20, 2020 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jul 17, 2020 0.3900 0.3900 0.3850 0.3850 44,499 -0.01(-2.53%)
Jul 16, 2020 0.3950 0.3950 0.3950 0.3950 18,255 +0.02(+3.95%)
Jul 15, 2020 0.3800 0.3800 0.3800 0.3800 42,399 +0.00(+0.00%)
Jul 14, 2020 0.3550 0.3900 0.3550 0.3800 128,380 +0.01(+2.70%)
Jul 09, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 08, 2020 0.3700 0.3700 0.3700 0.3700 5,500 +0.02(+5.71%)
Jul 06, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jul 03, 2020 0.3400 0.3800 0.3400 0.3800 8,000 +0.04(+11.76%)
Jul 02, 2020 0.2800 0.3400 0.2800 0.3400 106,140 +0.06(+21.43%)
Jun 30, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 24, 2020 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Jun 23, 2020 0.2700 0.2750 0.2650 0.2650 25,000 +0.01(+1.92%)
Jun 22, 2020 0.2600 0.2600 0.2600 0.2600 14,000 +0.01(+4.00%)
Jun 18, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jun 15, 2020 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Jun 11, 2020 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Jun 09, 2020 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jun 08, 2020 0.2650 0.3000 0.2500 0.3000 34,226 +0.03(+11.11%)
Jun 05, 2020 0.3000 0.3000 0.2700 0.2700 40,500 -0.05(-16.92%)
Jun 04, 2020 0.2900 0.3300 0.2900 0.3250 56,669 +0.05(+20.37%)
Jun 03, 2020 0.2800 0.2800 0.2700 0.2700 6,350 +0.02(+8.00%)
Jun 02, 2020 0.2500 0.2500 0.2500 0.2500 60,000 +0.04(+19.05%)
Jun 01, 2020 0.2100 0.2100 0.2100 0.2100 500 +0.03(+16.67%)
May 29, 2020 0.1800 0.1800 0.1800 0.1800 86,035 +0.00(+0.00%)
May 28, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
May 27, 2020 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
May 26, 2020 0.2050 0.2050 0.1800 0.1800 74,000 -0.02(-12.20%)
May 25, 2020 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
May 22, 2020 0.1950 0.2000 0.1950 0.2000 40,412 +0.00(+0.00%)
May 21, 2020 0.1850 0.2000 0.1850 0.2000 103,900 +0.02(+8.11%)
May 19, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 15, 2020 0.1850 0.1850 0.1850 0 +0.04(+27.59%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 700 -0.03(-14.71%)
May 12, 2020 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
May 11, 2020 0.1500 0.1500 0.1250 0.1300 131,500 -0.02(-16.13%)
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.