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

Osisko Metals Inc (TSV: OM )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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, 2020 0.5100 0.5200 0.5000 0.5100 67,000 +0.01(+2.00%)
Jan 30, 2020 0.5100 0.5200 0.4950 0.5000 308,997 -0.01(-1.96%)
Jan 29, 2020 0.4850 0.5300 0.4850 0.5100 204,009 +0.01(+2.00%)
Jan 28, 2020 0.4900 0.5000 0.4850 0.5000 97,800 +0.00(+0.00%)
Jan 27, 2020 0.5100 0.5200 0.4800 0.5000 143,273 -0.02(-3.85%)
Jan 24, 2020 0.5200 0.5200 0.5100 0.5200 245,956 +0.01(+1.96%)
Jan 23, 2020 0.5000 0.5200 0.4750 0.5100 225,105 +0.02(+4.08%)
Jan 22, 2020 0.4900 0.5000 0.4900 0.4900 104,500 -0.01(-2.00%)
Jan 21, 2020 0.5200 0.5200 0.4950 0.5000 168,829 -0.01(-1.96%)
Jan 20, 2020 0.5000 0.5200 0.4900 0.5100 153,429 +0.01(+2.00%)
Jan 17, 2020 0.5000 0.5100 0.4950 0.5000 224,610 +0.00(+0.00%)
Jan 16, 2020 0.4800 0.5700 0.4800 0.5000 535,572 +0.03(+5.26%)
Jan 15, 2020 0.4750 0.4800 0.4700 0.4750 42,976 +0.01(+1.06%)
Jan 14, 2020 0.4700 0.4700 0.4600 0.4700 58,830 +0.00(+0.00%)
Jan 13, 2020 0.4500 0.4700 0.4450 0.4700 139,500 +0.02(+4.44%)
Jan 10, 2020 0.4500 0.4500 0.4450 0.4500 58,650 +0.00(+0.00%)
Jan 09, 2020 0.4500 0.4600 0.4450 0.4500 105,594 +0.01(+2.27%)
Jan 08, 2020 0.4500 0.4600 0.4350 0.4400 264,225 -0.01(-1.12%)
Jan 07, 2020 0.4300 0.4450 0.4250 0.4450 196,440 +0.01(+2.30%)
Jan 06, 2020 0.4250 0.4400 0.4250 0.4350 144,543 +0.01(+1.16%)
Jan 03, 2020 0.4450 0.4450 0.4300 0.4300 189,818 -0.02(-3.37%)
Jan 02, 2020 0.4250 0.4450 0.4200 0.4450 332,718 +0.02(+4.71%)
Dec 31, 2019 0.4250 0.4250 0.4250 0 +0.02(+4.94%)
Dec 30, 2019 0.4050 0.4100 0.4050 0.4050 519,789 -0.00(-1.22%)
Dec 27, 2019 0.4100 0.4100 0.4050 0.4100 450,308 +0.00(+1.23%)
Dec 24, 2019 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Dec 23, 2019 0.4100 0.4100 0.3750 0.4000 1,032,200 +0.00(+0.00%)
Dec 20, 2019 0.4050 0.4100 0.4000 0.4000 795,650 +0.01(+1.27%)
Dec 19, 2019 0.4100 0.4100 0.3950 0.3950 802,717 -0.01(-1.25%)
Dec 18, 2019 0.4050 0.4050 0.3950 0.4000 660,846 +0.00(+0.00%)
Dec 17, 2019 0.4000 0.4050 0.3950 0.4000 354,081 -0.01(-1.23%)
Dec 16, 2019 0.4100 0.4250 0.4050 0.4050 412,738 +0.01(+1.25%)
Dec 13, 2019 0.3950 0.4100 0.3950 0.4000 354,100 +0.01(+1.27%)
Dec 12, 2019 0.4000 0.4050 0.3850 0.3950 1,495,172 -0.01(-1.25%)
Dec 11, 2019 0.4000 0.4000 0.3850 0.4000 177,982 +0.01(+1.78%)
Dec 10, 2019 0.4100 0.4100 0.3850 0.3930 588,942 -0.03(-6.43%)
Dec 09, 2019 0.4300 0.4350 0.4150 0.4200 259,200 -0.01(-1.18%)
Dec 06, 2019 0.4300 0.4300 0.4100 0.4250 32,600 +0.01(+2.41%)
Dec 05, 2019 0.4250 0.4250 0.4150 0.4150 211,295 -0.01(-1.19%)
Dec 04, 2019 0.4200 0.4200 0.4100 0.4200 144,500 +0.01(+2.44%)
Dec 03, 2019 0.4150 0.4250 0.4000 0.4100 236,163 +0.00(+1.23%)
Dec 02, 2019 0.4150 0.4350 0.4000 0.4050 320,833 -0.01(-3.57%)
Nov 29, 2019 0.4200 0.4200 0.4100 0.4200 384,382 +0.01(+1.20%)
Nov 28, 2019 0.4400 0.4400 0.4150 0.4150 445,286 -0.03(-5.68%)
Nov 27, 2019 0.4700 0.4700 0.4400 0.4400 213,905 -0.02(-4.35%)
Nov 26, 2019 0.4750 0.4750 0.4550 0.4600 39,542 -0.02(-5.15%)
Nov 25, 2019 0.4900 0.4900 0.4850 0.4850 17,054 -0.01(-1.02%)
Nov 22, 2019 0.4800 0.4950 0.4800 0.4900 125,500 +0.01(+2.08%)
Nov 21, 2019 0.4800 0.4800 0.4700 0.4800 47,197 +0.01(+3.23%)
Nov 20, 2019 0.4700 0.4700 0.4600 0.4650 219,000 -0.02(-4.12%)
Nov 19, 2019 0.4600 0.4950 0.4600 0.4850 150,400 +0.03(+6.59%)
Nov 18, 2019 0.4300 0.4600 0.4200 0.4550 551,248 +0.01(+2.25%)
Nov 15, 2019 0.4800 0.4800 0.4400 0.4450 265,560 -0.04(-9.18%)
Nov 14, 2019 0.4750 0.4900 0.4700 0.4900 36,567 +0.02(+4.26%)
Nov 13, 2019 0.5000 0.5000 0.4700 0.4700 367,864 -0.01(-2.08%)
Nov 12, 2019 0.5000 0.5000 0.4700 0.4800 145,276 -0.02(-4.00%)
Nov 11, 2019 0.5000 0.5000 0.5000 0.5000 6,000 +0.02(+4.17%)
Nov 08, 2019 0.4800 0.4800 0.4800 0.4800 1,508 -0.02(-4.00%)
Nov 07, 2019 0.5000 0.5000 0.5000 0.5000 2,499 +0.00(+0.00%)
Nov 06, 2019 0.5000 0.5000 0.5000 0.5000 47,000 +0.01(+1.01%)
Nov 05, 2019 0.4900 0.4950 0.4700 0.4950 87,000 +0.02(+3.13%)
Nov 04, 2019 0.4850 0.4850 0.4800 0.4800 21,819 -0.02(-4.00%)
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.