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 (%)
Oct 31, 2019 0.4900 0.5000 0.4800 0.5000 86,815 +0.00(+0.00%)
Oct 30, 2019 0.5000 0.5000 0.5000 0.5000 136,000 +0.00(+0.00%)
Oct 29, 2019 0.5000 0.5000 0.5000 0.5000 102,000 +0.00(+0.00%)
Oct 28, 2019 0.5200 0.5200 0.4950 0.5000 162,999 -0.01(-1.96%)
Oct 25, 2019 0.5100 0.5200 0.5100 0.5100 116,490 +0.01(+2.00%)
Oct 24, 2019 0.5100 0.5100 0.5000 0.5000 41,000 +0.00(+0.00%)
Oct 22, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 21, 2019 0.5100 0.5100 0.5000 0.5000 235,002 +0.00(+0.00%)
Oct 18, 2019 0.5100 0.5100 0.5000 0.5000 22,000 -0.01(-1.96%)
Oct 17, 2019 0.5100 0.5100 0.5100 0.5100 5,000 -0.01(-1.92%)
Oct 16, 2019 0.5200 0.5200 0.5100 0.5200 83,675 +0.01(+1.96%)
Oct 15, 2019 0.5000 0.5100 0.4900 0.5100 54,533 +0.00(+0.00%)
Oct 11, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 10, 2019 0.5100 0.5200 0.5100 0.5200 38,802 +0.01(+1.96%)
Oct 09, 2019 0.5200 0.5200 0.5000 0.5100 48,100 +0.01(+2.00%)
Oct 08, 2019 0.4950 0.5100 0.4950 0.5000 35,819 +0.01(+2.04%)
Oct 07, 2019 0.5100 0.5100 0.4850 0.4900 139,306 -0.02(-3.92%)
Oct 04, 2019 0.5100 0.5100 0.5100 0.5100 10,420 +0.00(+0.00%)
Oct 03, 2019 0.5100 0.5100 0.5100 0.5100 7,500 -0.01(-1.92%)
Oct 02, 2019 0.5200 0.5300 0.4800 0.5200 162,886 +0.01(+1.96%)
Oct 01, 2019 0.5100 0.5100 0.5100 0.5100 1,430 +0.00(+0.00%)
Sep 30, 2019 0.5100 0.5300 0.5000 0.5100 84,906 -0.01(-1.92%)
Sep 27, 2019 0.5200 0.5300 0.5200 0.5200 20,000 -0.02(-3.70%)
Sep 26, 2019 0.5400 0.5500 0.5200 0.5400 93,800 -0.01(-1.82%)
Sep 25, 2019 0.5500 0.5500 0.5500 0.5500 33,400 +0.00(+0.00%)
Sep 24, 2019 0.5500 0.5600 0.5500 0.5500 15,100 -0.01(-1.79%)
Sep 23, 2019 0.5600 0.5600 0.5500 0.5600 38,550 +0.01(+1.82%)
Sep 20, 2019 0.5700 0.5700 0.5500 0.5500 27,800 -0.03(-5.17%)
Sep 19, 2019 0.5900 0.5900 0.5700 0.5800 24,525 -0.01(-1.69%)
Sep 18, 2019 0.5800 0.6000 0.5800 0.5900 15,500 +0.01(+1.72%)
Sep 17, 2019 0.5700 0.5800 0.5600 0.5800 59,452 +0.01(+1.75%)
Sep 16, 2019 0.5300 0.5700 0.5200 0.5700 111,450 +0.03(+5.56%)
Sep 13, 2019 0.5500 0.5500 0.5400 0.5400 56,100 -0.01(-1.82%)
Sep 12, 2019 0.5400 0.5500 0.5400 0.5500 47,322 +0.01(+1.85%)
Sep 11, 2019 0.5200 0.5400 0.5200 0.5400 35,650 +0.02(+3.85%)
Sep 10, 2019 0.5300 0.5300 0.5200 0.5200 61,500 -0.01(-1.89%)
Sep 09, 2019 0.5500 0.5500 0.5300 0.5300 32,500 -0.02(-3.64%)
Sep 06, 2019 0.5200 0.5500 0.5200 0.5500 53,502 +0.03(+5.77%)
Sep 05, 2019 0.5200 0.5300 0.5200 0.5200 153,420 -0.01(-1.89%)
Sep 04, 2019 0.5000 0.5300 0.5000 0.5300 68,720 +0.02(+3.92%)
Sep 03, 2019 0.5200 0.5200 0.5000 0.5100 68,000 +0.00(+0.00%)
Aug 30, 2019 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Aug 29, 2019 0.5300 0.5300 0.5300 0.5300 32,504 +0.00(+0.00%)
Aug 28, 2019 0.5100 0.5300 0.5000 0.5300 174,500 +0.01(+1.92%)
Aug 27, 2019 0.5400 0.5400 0.5200 0.5200 201,446 -0.03(-5.45%)
Aug 26, 2019 0.5500 0.5500 0.5200 0.5500 135,270 +0.01(+1.85%)
Aug 23, 2019 0.5300 0.5400 0.5000 0.5400 172,357 +0.02(+3.85%)
Aug 22, 2019 0.5400 0.5500 0.5200 0.5200 63,000 -0.01(-1.89%)
Aug 21, 2019 0.5400 0.5400 0.5300 0.5300 27,400 -0.01(-1.85%)
Aug 20, 2019 0.5200 0.5400 0.5100 0.5400 115,583 +0.03(+5.88%)
Aug 19, 2019 0.5300 0.5300 0.5100 0.5100 184,621 -0.03(-5.56%)
Aug 16, 2019 0.5400 0.5500 0.5200 0.5400 193,570 -0.01(-1.82%)
Aug 15, 2019 0.5700 0.5700 0.5500 0.5500 75,300 -0.02(-3.51%)
Aug 14, 2019 0.6000 0.6000 0.5700 0.5700 98,859 -0.03(-5.00%)
Aug 13, 2019 0.6200 0.6200 0.6000 0.6000 153,700 -0.01(-1.64%)
Aug 12, 2019 0.6200 0.6200 0.6100 0.6100 60,216 +0.00(+0.00%)
Aug 09, 2019 0.6200 0.6200 0.6100 0.6100 64,500 -0.01(-1.61%)
Aug 08, 2019 0.6200 0.6200 0.6100 0.6200 93,500 +0.01(+1.64%)
Aug 07, 2019 0.5900 0.6100 0.5900 0.6100 139,706 +0.04(+7.02%)
Aug 06, 2019 0.5600 0.5700 0.5500 0.5700 115,694 +0.02(+3.64%)
Aug 02, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
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.