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 30, 2020 0.3700 0.3800 0.3700 0.3800 10,002 +0.01(+2.70%)
Oct 29, 2020 0.3750 0.3750 0.3650 0.3700 64,300 -0.01(-1.33%)
Oct 28, 2020 0.3800 0.3800 0.3700 0.3750 180,303 -0.01(-1.32%)
Oct 27, 2020 0.3850 0.3850 0.3800 0.3800 64,595 -0.01(-2.56%)
Oct 26, 2020 0.3950 0.3950 0.3900 0.3900 24,291 -0.01(-1.27%)
Oct 23, 2020 0.3950 0.3950 0.3950 0.3950 9,505 +0.00(+0.00%)
Oct 22, 2020 0.4000 0.4000 0.3950 0.3950 8,500 -0.01(-1.25%)
Oct 21, 2020 0.3950 0.4000 0.3950 0.4000 29,147 +0.00(+0.00%)
Oct 20, 2020 0.4000 0.4050 0.4000 0.4000 105,500 +0.01(+2.56%)
Oct 19, 2020 0.3950 0.3950 0.3850 0.3900 50,486 +0.00(+0.00%)
Oct 16, 2020 0.3900 0.3900 0.3750 0.3900 198,208 +0.00(+0.00%)
Oct 15, 2020 0.3900 0.3950 0.3800 0.3900 92,733 +0.00(+0.00%)
Oct 14, 2020 0.4000 0.4000 0.3900 0.3900 59,000 -0.01(-1.27%)
Oct 13, 2020 0.4000 0.4050 0.3950 0.3950 119,500 -0.01(-1.25%)
Oct 09, 2020 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Oct 08, 2020 0.4000 0.4100 0.4000 0.4050 284,276 +0.01(+1.25%)
Oct 07, 2020 0.3800 0.4400 0.3750 0.4000 354,082 +0.03(+6.67%)
Oct 06, 2020 0.3950 0.4000 0.3750 0.3750 90,791 -0.02(-5.06%)
Oct 05, 2020 0.3800 0.4000 0.3800 0.3950 303,000 +0.03(+6.76%)
Oct 02, 2020 0.3900 0.3900 0.3600 0.3700 174,211 -0.01(-2.63%)
Oct 01, 2020 0.3800 0.3900 0.3650 0.3800 161,919 +0.00(+0.00%)
Sep 30, 2020 0.3850 0.3850 0.3750 0.3800 24,700 -0.01(-2.56%)
Sep 29, 2020 0.3950 0.3950 0.3900 0.3900 27,016 -0.01(-1.27%)
Sep 28, 2020 0.3950 0.4000 0.3950 0.3950 46,101 +0.00(+0.00%)
Sep 25, 2020 0.3900 0.3950 0.3900 0.3950 34,619 +0.01(+1.28%)
Sep 24, 2020 0.3900 0.4000 0.3850 0.3900 65,000 +0.00(+0.00%)
Sep 23, 2020 0.4000 0.4050 0.3900 0.3900 169,575 -0.02(-3.70%)
Sep 22, 2020 0.4200 0.4200 0.4050 0.4050 79,500 -0.01(-2.41%)
Sep 21, 2020 0.4400 0.4400 0.4150 0.4150 42,375 -0.02(-4.60%)
Sep 18, 2020 0.4300 0.4400 0.4250 0.4350 94,399 +0.02(+4.82%)
Sep 17, 2020 0.4200 0.4200 0.4150 0.4150 64,487 -0.01(-2.35%)
Sep 16, 2020 0.4100 0.4250 0.4100 0.4250 95,955 +0.01(+1.19%)
Sep 15, 2020 0.4100 0.4200 0.3950 0.4200 74,355 +0.02(+6.33%)
Sep 14, 2020 0.4050 0.4200 0.3950 0.3950 306,251 -0.01(-1.25%)
Sep 11, 2020 0.4050 0.4050 0.3950 0.4000 41,416 +0.00(+0.00%)
Sep 10, 2020 0.4050 0.4050 0.4000 0.4000 149,130 +0.00(+0.00%)
Sep 09, 2020 0.4100 0.4100 0.4000 0.4000 46,999 -0.01(-1.23%)
Sep 08, 2020 0.4100 0.4100 0.4000 0.4050 45,000 -0.00(-1.22%)
Sep 04, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Sep 03, 2020 0.4250 0.4250 0.4150 0.4150 59,000 -0.01(-2.35%)
Sep 02, 2020 0.4150 0.4250 0.4150 0.4250 51,514 +0.00(+0.00%)
Sep 01, 2020 0.4150 0.4250 0.4150 0.4250 21,550 +0.01(+2.41%)
Aug 31, 2020 0.4200 0.4200 0.4100 0.4150 44,847 +0.01(+1.22%)
Aug 28, 2020 0.4150 0.4150 0.4100 0.4100 34,419 +0.00(+0.00%)
Aug 27, 2020 0.4100 0.4100 0.4050 0.4100 41,000 +0.00(+0.00%)
Aug 26, 2020 0.4200 0.4200 0.4100 0.4100 66,501 +0.00(+0.00%)
Aug 25, 2020 0.4250 0.4300 0.4100 0.4100 39,400 -0.01(-2.38%)
Aug 24, 2020 0.4100 0.4200 0.4100 0.4200 2,300 +0.01(+2.44%)
Aug 21, 2020 0.4200 0.4200 0.4100 0.4100 32,725 -0.01(-1.20%)
Aug 20, 2020 0.4200 0.4200 0.4150 0.4150 22,850 -0.01(-1.19%)
Aug 19, 2020 0.4250 0.4250 0.4100 0.4200 47,100 +0.00(+0.00%)
Aug 18, 2020 0.4200 0.4300 0.4200 0.4200 47,629 +0.00(+0.00%)
Aug 17, 2020 0.4200 0.4350 0.4200 0.4200 49,250 -0.01(-1.18%)
Aug 14, 2020 0.4250 0.4300 0.4250 0.4250 6,500 -0.01(-1.16%)
Aug 13, 2020 0.4400 0.4400 0.4300 0.4300 22,569 -0.01(-1.15%)
Aug 12, 2020 0.4450 0.4450 0.4350 0.4350 26,833 -0.01(-2.25%)
Aug 11, 2020 0.4650 0.4650 0.4450 0.4450 67,290 -0.02(-3.26%)
Aug 10, 2020 0.4400 0.4800 0.4400 0.4600 85,059 +0.03(+6.98%)
Aug 07, 2020 0.4350 0.4400 0.4300 0.4300 29,660 +0.00(+0.00%)
Aug 06, 2020 0.4200 0.4300 0.4200 0.4300 78,000 +0.01(+1.18%)
Aug 05, 2020 0.4300 0.4350 0.4200 0.4250 222,646 -0.01(-2.30%)
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.