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

Osisko Metals Inc (TSV: OM )

0.2150 -0.0200 (-8.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 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 (%)
Jan 31, 2019 0.5000 0.5200 0.4950 0.5000 129,900 +0.01(+1.01%)
Jan 30, 2019 0.5100 0.5200 0.4950 0.4950 98,400 -0.02(-2.94%)
Jan 29, 2019 0.4950 0.5100 0.4950 0.5100 182,721 +0.02(+3.03%)
Jan 28, 2019 0.4950 0.5000 0.4950 0.4950 67,000 +0.00(+0.00%)
Jan 25, 2019 0.5100 0.5200 0.4950 0.4950 733,068 -0.01(-1.00%)
Jan 24, 2019 0.5000 0.5000 0.5000 0.5000 28,860 -0.01(-1.96%)
Jan 23, 2019 0.5100 0.5100 0.5100 0.5100 44,000 +0.00(+0.00%)
Jan 22, 2019 0.5400 0.5400 0.5000 0.5100 300,115 -0.02(-3.77%)
Jan 21, 2019 0.5100 0.5400 0.5100 0.5300 71,500 +0.03(+6.00%)
Jan 18, 2019 0.5000 0.5100 0.4950 0.5000 551,400 +0.00(+0.00%)
Jan 17, 2019 0.4950 0.5000 0.4950 0.5000 183,242 +0.01(+1.01%)
Jan 16, 2019 0.5000 0.5000 0.4900 0.4950 520,590 -0.01(-1.00%)
Jan 15, 2019 0.5000 0.5000 0.4950 0.5000 437,800 +0.00(+0.00%)
Jan 14, 2019 0.4900 0.5000 0.4900 0.5000 88,004 +0.01(+1.01%)
Jan 11, 2019 0.5000 0.5000 0.4950 0.4950 10,800 -0.01(-1.00%)
Jan 10, 2019 0.5000 0.5000 0.4950 0.5000 71,600 +0.00(+0.00%)
Jan 09, 2019 0.5100 0.5100 0.4900 0.5000 131,012 -0.01(-1.96%)
Jan 08, 2019 0.5000 0.5100 0.4950 0.5100 190,135 +0.02(+3.03%)
Jan 07, 2019 0.5000 0.5000 0.4950 0.4950 26,500 -0.01(-1.00%)
Jan 04, 2019 0.5000 0.5000 0.4850 0.5000 139,420 +0.01(+1.01%)
Jan 03, 2019 0.5200 0.5200 0.4850 0.4950 206,825 -0.03(-4.81%)
Jan 02, 2019 0.5400 0.5400 0.5200 0.5200 6,000 +0.00(+0.00%)
Dec 31, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 28, 2018 0.5100 0.5200 0.5000 0.5100 83,394 -0.01(-1.92%)
Dec 27, 2018 0.5400 0.5400 0.5200 0.5200 225,265 -0.01(-1.89%)
Dec 24, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Dec 21, 2018 0.5100 0.5200 0.5000 0.5100 79,764 +0.01(+2.00%)
Dec 20, 2018 0.5200 0.5200 0.5000 0.5000 144,050 -0.04(-7.41%)
Dec 19, 2018 0.5200 0.5400 0.5000 0.5400 43,300 +0.03(+5.88%)
Dec 18, 2018 0.5200 0.5300 0.5000 0.5100 59,000 +0.00(+0.00%)
Dec 17, 2018 0.5500 0.5500 0.5000 0.5100 258,673 -0.02(-3.77%)
Dec 14, 2018 0.5300 0.5600 0.5300 0.5300 65,800 -0.02(-3.64%)
Dec 13, 2018 0.5600 0.5600 0.5000 0.5500 314,977 +0.01(+1.85%)
Dec 12, 2018 0.5400 0.5500 0.5200 0.5400 158,671 -0.01(-1.82%)
Dec 11, 2018 0.5400 0.5600 0.5300 0.5500 202,416 +0.02(+3.77%)
Dec 10, 2018 0.5500 0.5500 0.5300 0.5300 138,500 -0.02(-3.64%)
Dec 07, 2018 0.5600 0.5600 0.5400 0.5500 134,250 +0.04(+7.84%)
Dec 06, 2018 0.4850 0.5600 0.4850 0.5100 209,552 +0.03(+6.25%)
Dec 05, 2018 0.5100 0.5200 0.4800 0.4800 50,860 -0.04(-7.69%)
Dec 04, 2018 0.5400 0.5400 0.5100 0.5200 71,584 -0.02(-3.70%)
Dec 03, 2018 0.5300 0.5500 0.5300 0.5400 114,364 +0.02(+3.85%)
Nov 30, 2018 0.4800 0.5200 0.4800 0.5200 82,924 +0.05(+9.47%)
Nov 29, 2018 0.4800 0.4850 0.4600 0.4750 121,184 -0.01(-2.06%)
Nov 28, 2018 0.5100 0.5100 0.4850 0.4850 123,200 -0.04(-6.73%)
Nov 27, 2018 0.5300 0.5300 0.5200 0.5200 42,520 +0.00(+0.00%)
Nov 26, 2018 0.5500 0.5500 0.5200 0.5200 31,500 -0.03(-5.45%)
Nov 23, 2018 0.5300 0.5900 0.5300 0.5500 78,734 +0.02(+3.77%)
Nov 22, 2018 0.5200 0.5300 0.5100 0.5300 19,986 +0.02(+3.92%)
Nov 21, 2018 0.5300 0.5300 0.5100 0.5100 22,833 -0.01(-1.92%)
Nov 20, 2018 0.5300 0.5400 0.5200 0.5200 99,900 -0.02(-3.70%)
Nov 19, 2018 0.5500 0.5500 0.5400 0.5400 33,500 +0.00(+0.00%)
Nov 16, 2018 0.5400 0.5400 0.5400 0.5400 4,218 -0.01(-1.82%)
Nov 15, 2018 0.5400 0.5500 0.5300 0.5500 47,000 +0.02(+3.77%)
Nov 14, 2018 0.5300 0.5300 0.5300 0.5300 10,920 -0.01(-1.85%)
Nov 13, 2018 0.5700 0.5700 0.5400 0.5400 24,000 -0.03(-5.26%)
Nov 12, 2018 0.5900 0.5900 0.5700 0.5700 45,027 -0.01(-1.72%)
Nov 09, 2018 0.5900 0.5900 0.5700 0.5800 47,869 +0.00(+0.00%)
Nov 08, 2018 0.5400 0.5900 0.5400 0.5800 67,806 +0.05(+9.43%)
Nov 07, 2018 0.5300 0.5400 0.5200 0.5300 31,000 +0.00(+0.00%)
Nov 06, 2018 0.5300 0.5300 0.5200 0.5300 60,500 +0.00(+0.00%)
Nov 05, 2018 0.5300 0.5300 0.5300 0.5300 6,410 +0.01(+1.92%)
Nov 02, 2018 0.5100 0.5300 0.5100 0.5200 13,691 -0.01(-1.89%)
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.