Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OSSIF	0.58	0.596	0.572	0.586475	0.006075	73,974	39	0.581	0.6164
2024-05-02	Q	OSSIF	0.5776	0.5804	0.5776	0.5804	0.0004	243	3	0.58	0.593
2024-05-01	Q	OSSIF	0.589125	0.589125	0.5775	0.58	-0.0091	63,051	53	0.551	0.593
2024-04-30	Q	OSSIF	0.5882	0.60435	0.5808	0.5891	-0.0005	13,332	20	0.551	0.6416
2024-04-29	Q	OSSIF	0.59	0.59	0.5703	0.5896	0.0077	19,462	33	0.575	0.6416
2024-04-26	Q	OSSIF	0.5814	0.5824	0.57	0.5819	0.0039	19,152	22	0.573	0.591
2024-04-25	Q	OSSIF	0.58095	0.5822	0.575	0.578	0.003	8,630	17	0.57	0.6416
2024-04-24	Q	OSSIF	0.58	0.58	0.575	0.575	-0.0195	14,050	16	0.575	0.6416
2024-04-23	Q	OSSIF	0.5725	0.6037	0.57	0.5945	0.012	89,450	48	0.581	0.6416
2024-04-22	Q	OSSIF	0.585	0.5853	0.55	0.5825	0.0074	86,635	87	0.5725	0.6409
2024-04-19	Q	OSSIF	0.58155	0.58155	0.57	0.5751	-0.0004	58,767	50	0.5721	0.649
2024-04-18	Q	OSSIF	0.5807	0.5966	0.572	0.5755	-0.0024	101,203	40	0.5721	0.649
2024-04-17	Q	OSSIF	0.58	0.591	0.5733	0.5779	-0.0021	58,453	47	0.575	0.638
2024-04-16	Q	OSSIF	0.5801	0.5867	0.576462	0.58	-0.01	46,233	46	0.551	0.58
2024-04-15	Q	OSSIF	0.59055	0.61	0.5801	0.59	0.007	33,396	37	0.5733	0.63
2024-04-12	Q	OSSIF	0.5829	0.6064	0.575	0.583	-0.007	62,769	36	0.58	0.63
2024-04-11	Q	OSSIF	0.6027	0.6035	0.5872	0.59	-0.0173	86,729	41	0.5801	0.63
2024-04-10	Q	OSSIF	0.5799	0.6073	0.5777	0.6073	0.0273	49,319	41	0.5621	0.63
2024-04-09	Q	OSSIF	0.5882	0.594	0.57	0.58	-0.005	160,844	45	0.55	0.5799
2024-04-08	Q	OSSIF	0.591	0.60	0.58	0.585	-0.005	108,632	24	0.5771	0.63
2024-04-05	Q	OSSIF	0.59215	0.599	0.579525	0.59		302,888	83	0.551	0.63
2024-04-04	Q	OSSIF	0.6008	0.6101	0.5802	0.59	-0.0029	267,900	73	0.5831	0.6399
2024-04-03	Q	OSSIF	0.6057	0.6127	0.5901	0.5929	-0.0242	84,152	58	0.5919	0.62
2024-04-02	Q	OSSIF	0.6295	0.64	0.5849	0.6171	-0.009387	323,279	92	0.59	0.6964
2024-04-01	Q	OSSIF	0.61	0.6375	0.61	0.626487	0.016487	131,623	40	0.601	0.65
2024-03-29	Q	OSSIF	0.5927	0.6201	0.5801	0.61	0.0153	0	0
2024-03-28	Q	OSSIF	0.5927	0.6201	0.5801	0.61	0.0153	185,642	122	0.5904	0.61
2024-03-27	Q	OSSIF	0.61	0.61	0.59225	0.5947	-0.01935	155,750	80	0.5754	0.6074
2024-03-26	Q	OSSIF	0.62	0.625	0.608	0.61405	-0.0048	17,592	15	0.605	0.625
2024-03-25	Q	OSSIF	0.60	0.6207	0.5991	0.61885	0.00375	40,937	38	0.605	0.625
2024-03-22	Q	OSSIF	0.601	0.6228	0.60	0.6151	-0.0005	146,031	96	0.611	0.625
2024-03-21	Q	OSSIF	0.6331	0.6366	0.6063	0.6156	-0.0016	176,250	72	0.594	0.625
2024-03-20	Q	OSSIF	0.6226	0.64	0.6156	0.6172	-0.0178	139,983	56	0.612	0.6562
2024-03-19	Q	OSSIF	0.6354	0.6415	0.612	0.635	0.0065	207,421	67	0.615	0.6709
2024-03-18	Q	OSSIF	0.622	0.6319	0.615	0.6285	-0.0015	13,469	34	0.612	0.6615
2024-03-15	Q	OSSIF	0.6226	0.63	0.6131	0.63	0.0043	15,919	22	0.62	0.63
2024-03-14	Q	OSSIF	0.622	0.6319	0.6211	0.6257	0.0007	21,990	22	0.612	0.63
2024-03-13	Q	OSSIF	0.635	0.6355	0.62455	0.625	-0.01	23,412	21	0.61	0.6668
2024-03-12	Q	OSSIF	0.6517	0.65575	0.62	0.635	-0.0118	114,741	62	0.582	0.6814
2024-03-11	Q	OSSIF	0.679	0.6803	0.637478	0.6468	-0.0232	216,556	61	0.63	0.6572
2024-03-08	Q	OSSIF	0.6539	0.67	0.65	0.67	0.01	198,265	35	0.63	0.6857
2024-03-07	Q	OSSIF	0.6431	0.6664	0.6431	0.66		20,353	16	0.65	0.674
2024-03-06	Q	OSSIF	0.635	0.66	0.6245	0.66	0.02355	101,200	23	0.62	0.6857
2024-03-05	Q	OSSIF	0.635	0.6476	0.635	0.63645	-0.00555	19,299	33	0.62	0.657
2024-03-04	Q	OSSIF	0.615	0.66	0.6121	0.642	0.032	352,828	106	0.615	0.657
2024-03-01	Q	OSSIF	0.66	0.674	0.60	0.61	-0.0566	285,420	87	0.6095	0.614
2024-02-29	Q	OSSIF	0.6599	0.6842	0.65255	0.6666	0.0141	95,050	40	0.629	0.7495
2024-02-28	Q	OSSIF	0.6093	0.6525	0.6093	0.6525	0.0325	78,616	44	0.629	0.66
2024-02-27	Q	OSSIF	0.6025	0.625	0.6025	0.62	0.0175	87,316	30	0.592	0.625
2024-02-26	Q	OSSIF	0.59	0.6105	0.59	0.6025	0.0065	67,926	50	0.5909	0.61
2024-02-23	Q	OSSIF	0.56	0.6035	0.56	0.596	0.036	174,195	58	0.535	0.6567
2024-02-22	Q	OSSIF	0.626	0.626	0.559384	0.56	-0.041	398,900	113	0.56	0.597
2024-02-21	Q	OSSIF	0.662	0.6765	0.595497	0.601	-0.061	487,226	187	0.5702	0.626
2024-02-20	Q	OSSIF	0.67	0.6942	0.6501	0.662	-0.003	221,047	134	0.655	0.693
2024-02-19	Q	OSSIF	0.6855	0.6949	0.6625	0.665	-0.02	0	0
2024-02-16	Q	OSSIF	0.6855	0.6949	0.6625	0.665	-0.02	48,843	46	0.64	0.68
2024-02-15	Q	OSSIF	0.705	0.705	0.655	0.685	0.02	91,855	78	0.5855	0.715
2024-02-14	Q	OSSIF	0.695	0.695	0.648949	0.665	0.0152	45,850	24	0.64	0.715
2024-02-13	Q	OSSIF	0.6365	0.659	0.6365	0.6498	0.0086	46,538	22	0.64	0.715
2024-02-12	Q	OSSIF	0.638	0.65	0.6245	0.6412	0.01326	175,720	93	0.6365	0.6413
2024-02-09	Q	OSSIF	0.6255	0.6355	0.624114	0.62794	0.00194	77,907	27	0.5748	0.7464
2024-02-08	Q	OSSIF	0.6005	0.632	0.6005	0.626	0.0158	23,328	27	0.5748	0.63
2024-02-07	Q	OSSIF	0.5902	0.61075	0.5902	0.6102	0.00905	41,900	37	0.583	0.7464
2024-02-06	Q	OSSIF	0.59	0.60115	0.5875	0.60115	0.01205	52,050	36	0.5902	0.7399