Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Osceola Gold, Inc. (OSCI)

0.0320
-0.0001
(-0.31%)
As of April 21 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.04400.04400.03200.03200.032050,100
Apr 17, 20250.04600.04600.03200.04400.044032,200
Apr 16, 20250.04600.04600.04600.04600.0460100
Apr 15, 20250.04200.04500.04200.04500.04505,100
Apr 14, 20250.04600.04600.04600.04600.0460-
Apr 11, 20250.04000.04600.04000.04600.046045,000
Apr 10, 20250.04000.04600.04000.04300.0430210,200
Apr 9, 20250.03000.04000.03000.03000.03001,300
Apr 8, 20250.03900.04500.03900.04500.045099,700
Apr 7, 20250.03000.04000.02000.03900.039058,900
Apr 4, 20250.03000.03900.03000.03900.0390196,000
Apr 3, 20250.03000.03900.03000.03900.039014,900
Apr 2, 20250.04100.04200.02000.04000.04001,052,500
Apr 1, 20250.02000.04800.02000.04800.04808,000
Mar 31, 20250.04700.04700.04100.04100.0410192,100
Mar 28, 20250.04000.04800.04000.04400.0440230,500
Mar 27, 20250.04900.05000.04900.05000.050022,900
Mar 26, 20250.04700.04900.04700.04900.049050,000
Mar 25, 20250.04700.04700.03900.04500.045066,100
Mar 24, 20250.04900.04900.03900.04700.047032,100
Mar 21, 20250.04900.04900.04500.04500.0450102,000
Mar 20, 20250.04500.04900.04500.04900.049055,100
Mar 19, 20250.05000.05000.04000.04500.0450330,200
Mar 18, 20250.03900.04000.03900.04000.040022,000
Mar 17, 20250.04900.05000.03800.05000.05002,700
Mar 14, 20250.04400.05000.04400.05000.0500160,200
Mar 13, 20250.04500.04500.03800.04400.0440246,400
Mar 12, 20250.04500.04500.04500.04500.04501,800
Mar 11, 20250.03700.05000.03700.05000.0500260,800
Mar 10, 20250.05000.05000.03900.04500.0450195,300
Mar 7, 20250.05000.05000.03800.05000.0500200,200
Mar 6, 20250.04000.05000.03700.03700.037040,400
Mar 5, 20250.04500.05000.04000.05000.0500119,900
Mar 4, 20250.04000.04500.04000.04500.04509,100
Mar 3, 20250.04100.04500.03700.04000.0400101,500
Feb 28, 20250.04500.04500.04100.04500.045066,400
Feb 27, 20250.04000.04800.04000.04800.048073,100
Feb 26, 20250.04800.04800.03700.04000.0400220,900
Feb 25, 20250.04800.04800.02000.04000.0400129,000
Feb 24, 20250.04000.04800.04000.04800.048098,000
Feb 21, 20250.05000.05000.04000.04800.0480351,500
Feb 20, 20250.04000.05000.04000.04600.046064,300
Feb 19, 20250.04500.05400.04500.05400.05405,100
Feb 18, 20250.05400.05400.04500.04500.0450351,000
Feb 14, 20250.05300.05300.04300.05000.0500161,800
Feb 13, 20250.06500.06500.04300.04300.0430579,200
Feb 12, 20250.05000.05000.03700.04900.0490242,000
Feb 11, 20250.04000.05000.03500.05000.0500407,200
Feb 10, 20250.04800.04800.04000.04000.0400110,800
Feb 7, 20250.04800.04800.03500.04000.0400241,100
Feb 6, 20250.05000.05000.03500.04800.0480187,800
Feb 5, 20250.04000.04700.03500.04700.0470830,400
Feb 4, 20250.04000.04000.03900.04000.0400251,400
Feb 3, 20250.03300.04500.03300.04000.0400178,100
Jan 31, 20250.04100.04500.03500.04000.0400299,500
Jan 30, 20250.03900.04500.03900.04300.0430195,100
Jan 29, 20250.03300.03500.03300.03500.035017,300
Jan 28, 20250.04300.04500.03300.04500.0450201,000
Jan 27, 20250.04400.04400.04400.04400.0440100
Jan 24, 20250.03300.04300.03300.03300.033080,100
Jan 23, 20250.04400.04400.04400.04400.0440-
Jan 22, 20250.03300.04400.03300.04400.044088,000
Jan 21, 20250.03300.04300.03300.03300.0330157,600
Jan 17, 20250.03300.04300.03000.04200.0420108,200
Jan 16, 20250.03500.04200.03300.04200.042010,500
Jan 15, 20250.02900.04100.02500.04100.0410121,600
Jan 14, 20250.04100.04100.04100.04100.0410500
Jan 13, 20250.01300.04200.01300.04200.0420700
Jan 10, 20250.02400.04200.02400.04200.04201,016,500
Jan 8, 20250.02100.02500.02100.02400.024024,300
Jan 7, 20250.02700.02700.02700.02700.027015,400
Jan 6, 20250.02100.02800.02100.02800.02801,200
Jan 3, 20250.02800.02800.02800.02800.0280100
Jan 2, 20250.02400.02400.02400.02400.02403,000
Dec 31, 20240.02800.02800.02800.02800.0280-
Dec 30, 20240.02000.02800.02000.02800.028060,500
Dec 27, 20240.02100.02800.02100.02800.0280600
Dec 26, 20240.02900.03300.02900.03300.0330168,300
Dec 24, 20240.02100.02100.02100.02100.02103,700
Dec 23, 20240.02100.02900.02100.02900.0290300
Dec 20, 20240.02500.02500.02500.02500.0250136,000
Dec 19, 20240.02000.02700.02000.02700.02706,300
Dec 18, 20240.02700.02700.02700.02700.0270700
Dec 17, 20240.02400.02700.02100.02700.027012,500
Dec 16, 20240.02900.02900.02000.02900.029046,900
Dec 13, 20240.02900.02900.02900.02900.0290103,400
Dec 12, 20240.02900.02900.02900.02900.0290-
Dec 11, 20240.02100.02900.02100.02900.02903,600
Dec 10, 20240.02100.02900.02100.02900.0290149,400
Dec 9, 20240.02900.02900.02700.02900.029013,200
Dec 6, 20240.03300.03500.02900.03300.0330202,500
Dec 5, 20240.03000.03300.03000.03300.033032,200
Dec 4, 20240.02900.03300.02900.03300.0330112,100
Dec 3, 20240.06500.06500.02100.03200.032017,100
Dec 2, 20240.03200.03200.02900.03200.032032,700
Nov 29, 20240.02000.03200.02000.03200.0320171,700
Nov 27, 20240.02900.03000.02900.03000.0300100,000
Nov 26, 20240.02100.03100.02100.03100.03102,800
Nov 25, 20240.02100.03200.02100.03200.0320120,400
Nov 22, 20240.02700.03200.02100.03200.03202,900
Nov 21, 20240.03200.03300.02100.03300.0330200,700
Nov 20, 20240.03300.03500.02000.02000.0200150,200
Nov 19, 20240.02000.03500.02000.03400.034075,100
Nov 18, 20240.03900.03900.03500.03500.035040,400
Nov 15, 20240.02000.04300.02000.04300.0430129,100
Nov 14, 20240.02000.04500.02000.04400.04402,300
Nov 13, 20240.03500.04500.03500.04500.045031,100
Nov 12, 20240.04100.04500.03500.04500.04504,300
Nov 11, 20240.03300.04500.03300.03500.035017,500
Nov 8, 20240.03000.04500.03000.04500.045010,100
Nov 7, 20240.03000.04500.03000.03000.030098,800
Nov 6, 20240.03500.04500.03500.04500.045032,700
Nov 5, 20240.04300.05000.04300.05000.05001,000
Nov 4, 20240.03900.05000.03500.05000.0500125,900
Nov 1, 20240.03900.03900.03500.03500.035012,500
Oct 31, 20240.03600.04300.03600.04300.04302,900
Oct 30, 20240.03500.04300.03500.04300.043076,700
Oct 29, 20240.04300.04300.04300.04300.0430-
Oct 28, 20240.04300.04300.02000.04300.04306,100
Oct 25, 20240.03000.04300.03000.04300.043056,800
Oct 24, 20240.03000.04300.03000.04300.04305,100
Oct 23, 20240.04300.04300.04300.04300.043020,500
Oct 22, 20240.02000.04300.02000.04300.043043,900
Oct 21, 20240.04300.04300.03200.04300.043025,600
Oct 18, 20240.03800.04300.03000.04300.043092,100
Oct 17, 20240.03000.03000.01300.03000.03009,300
Oct 16, 20240.05000.05000.03200.03900.039047,700
Oct 15, 20240.05000.05000.03300.04900.04907,300
Oct 14, 20240.05000.05000.03300.05000.050036,700
Oct 11, 20240.05000.05000.03600.05000.0500357,700
Oct 10, 20240.02200.05000.02000.05000.0500790,200
Oct 9, 20240.01300.01300.01300.01300.01303,300
Oct 8, 20240.02200.02200.02200.02200.0220-
Oct 7, 20240.02200.02200.02200.02200.0220-
Oct 4, 20240.02200.02200.02200.02200.022014,000
Oct 3, 20240.01800.02200.01400.02200.02201,100
Oct 2, 20240.02200.02200.02200.02200.0220-
Oct 1, 20240.02200.02200.02200.02200.0220-
Sep 30, 20240.02200.02200.02200.02200.0220-
Sep 27, 20240.02200.02200.02200.02200.022015,200
Sep 26, 20240.01400.02200.01400.02200.022042,800
Sep 25, 20240.02200.02200.02200.02200.0220-
Sep 24, 20240.01400.02200.01400.02200.022048,200
Sep 23, 20240.02400.02400.02400.02400.02401,200
Sep 20, 20240.02500.02500.02500.02500.0250-
Sep 19, 20240.02500.02500.02500.02500.0250-
Sep 18, 20240.02000.02500.01300.02500.0250107,500
Sep 17, 20240.02500.02500.02500.02500.0250-
Sep 16, 20240.02000.02500.02000.02500.0250506,500
Sep 13, 20240.01400.02000.01000.02000.020079,000
Sep 12, 20240.01500.01500.01500.01500.0150-
Sep 11, 20240.01400.01500.01400.01500.015021,800
Sep 10, 20240.01600.01600.00800.00800.0080256,300
Sep 9, 20240.01600.01600.01600.01600.01603,000
Sep 6, 20240.01600.02000.01600.02000.0200671,500
Sep 5, 20240.01000.01300.01000.01300.0130492,300
Sep 4, 20240.01000.01000.01000.01000.0100-
Sep 3, 20240.01000.01000.01000.01000.01003,500
Aug 30, 20240.01000.01300.01000.01000.010039,900
Aug 29, 20240.01400.01400.01400.01400.0140-
Aug 28, 20240.01400.01400.01400.01400.0140-
Aug 27, 20240.01400.01400.01400.01400.0140-
Aug 26, 20240.01500.01500.01400.01400.014011,400
Aug 23, 20240.01600.01600.01600.01600.016020,200
Aug 22, 20240.00800.00800.00800.00800.0080-
Aug 21, 20240.00800.00800.00800.00800.0080464,000
Aug 20, 20240.00900.01000.00900.01000.010055,000
Aug 19, 20240.00900.00900.00900.00900.0090-
Aug 16, 20240.00900.00900.00900.00900.0090187,500
Aug 15, 20240.00800.00800.00800.00800.008051,100
Aug 14, 20240.00900.00900.00900.00900.0090201,200
Aug 13, 20240.00900.01000.00900.01000.0100501,400
Aug 12, 20240.01600.01600.01600.01600.01602,500
Aug 9, 20240.01700.01700.01700.01700.0170-
Aug 8, 20240.01700.01700.01700.01700.0170-
Aug 7, 20240.01700.01700.01700.01700.0170-
Aug 6, 20240.00900.01700.00900.01700.01701,300
Aug 5, 20240.01300.01300.01000.01000.0100100,200
Aug 2, 20240.01600.01600.01600.01600.0160100
Aug 1, 20240.01000.01000.01000.01000.010078,000
Jul 31, 20240.01600.01600.01000.01000.010032,800
Jul 30, 20240.01000.01000.01000.01000.01001,000
Jul 29, 20240.01600.01600.01600.01600.01602,700
Jul 26, 20240.01300.01300.01300.01300.0130-
Jul 25, 20240.01600.01600.01300.01300.013021,000
Jul 24, 20240.01300.01300.01000.01000.0100166,000
Jul 23, 20240.01600.01600.01600.01600.0160200
Jul 22, 20240.01600.01600.01600.01600.0160-
Jul 19, 20240.01600.01600.01600.01600.0160-
Jul 18, 20240.01600.01600.01600.01600.016010,400
Jul 17, 20240.01600.01600.01600.01600.0160-
Jul 16, 20240.01600.01600.01600.01600.0160-
Jul 15, 20240.01600.01600.01600.01600.016031,000
Jul 12, 20240.01600.01600.01600.01600.016024,400
Jul 11, 20240.01800.01800.01800.01800.01802,400
Jul 10, 20240.01900.01900.01900.01900.0190-
Jul 9, 20240.01900.01900.01900.01900.0190-
Jul 8, 20240.01700.01900.01500.01900.0190331,300
Jul 5, 20240.01000.01800.00800.01800.0180159,300
Jul 3, 20240.01000.01700.01000.01700.017019,000
Jul 2, 20240.01900.01900.01000.01000.010025,000
Jul 1, 20240.01000.01900.01000.01800.018088,200
Jun 28, 20240.01900.01900.01900.01900.01901,000
Jun 27, 20240.01200.01900.01200.01900.019015,500
Jun 26, 20240.02000.02000.01200.02000.02002,500
Jun 25, 20240.02300.02300.02000.02000.0200338,700
Jun 24, 20240.01700.02600.01700.02600.0260289,200
Jun 21, 20240.01800.01800.01200.01700.017026,700
Jun 20, 20240.01500.02000.01500.02000.020093,000
Jun 18, 20240.02800.02800.02800.02800.0280-
Jun 17, 20240.02800.02800.02800.02800.028017,900
Jun 14, 20240.02800.02800.02800.02800.02801,000
Jun 13, 20240.02900.02900.01500.01500.015062,500
Jun 12, 20240.02900.02900.01300.01300.013030,000
Jun 11, 20240.01200.01200.01200.01200.012017,000
Jun 10, 20240.01200.01200.01200.01200.0120286,900
Jun 7, 20240.01100.01100.01100.01100.0110419,000
Jun 6, 20240.01100.01100.01100.01100.0110-
Jun 5, 20240.01100.01100.01100.01100.0110-
Jun 4, 20240.01100.01100.01100.01100.0110-
Jun 3, 20240.01100.01100.00600.01100.0110529,400
May 31, 20240.01100.01100.01100.01100.011048,900
May 30, 20240.00900.01000.00900.01000.010020,500
May 29, 20240.00800.00800.00800.00800.0080-
May 28, 20240.00800.00800.00800.00800.008075,000
May 24, 20240.00800.00800.00800.00800.008015,700
May 23, 20240.00800.00800.00800.00800.0080150,000
May 22, 20240.00600.00600.00600.00600.0060-
May 21, 20240.00600.00600.00600.00600.0060124,900
May 20, 20240.00600.00600.00600.00600.0060118,200
May 17, 20240.00600.00600.00600.00600.0060-
May 16, 20240.00500.00600.00300.00600.0060157,100
May 15, 20240.00900.01000.00500.00700.0070737,200
May 14, 20240.01000.01000.00800.01000.0100857,800
May 13, 20240.01000.01100.01000.01000.0100673,500
May 10, 20240.01000.01200.00900.01100.0110388,400
May 9, 20240.01900.02000.01000.01000.01002,438,000
May 8, 20240.01200.01700.01000.01200.0120203,700
May 7, 20240.01100.01100.01100.01100.0110-
May 6, 20240.01400.01400.00900.01100.0110611,200
May 3, 20240.01400.01400.01100.01400.0140117,500
May 2, 20240.01300.01300.01200.01200.012041,900
May 1, 20240.02100.02100.01000.01500.01503,122,800
Apr 30, 20240.02300.02300.02000.02000.020087,400
Apr 29, 20240.01900.02200.01900.02200.022020,300
Apr 26, 20240.02200.02200.02000.02000.020016,000
Apr 25, 20240.02500.02500.01900.02400.0240272,700
Apr 24, 20240.02000.02500.02000.02100.0210141,500
Apr 23, 20240.02700.02700.01600.02100.02101,114,200
Apr 22, 20240.02800.02800.02800.02800.02803,700

Related Tickers

NXS.V Nexus Gold Corp.
0.0150
0.00%
 
LOMLF Lion One Metals Limited
0.2250
+4.94%
 
BARU.V Baru Gold Corporation
0.0350
0.00%
 
LMGDF Lumina Gold Corp.
0.8350
+0.53%
 
STGO.TO Steppe Gold Ltd.
0.8000
0.00%
 
LIO.V Lion One Metals Limited
0.3050
+3.39%
 
LUG.ST Lundin Gold Inc.
407.80
+1.39%
 
CERT.V Cerrado Gold Inc.
0.6900
-1.43%
 
JAG.TO Jaguar Mining Inc.
2.9900
-1.32%
 
GAU Galiano Gold Inc.
1.3600
-2.86%