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 UNCHANGED
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 (%)
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%)
Nov 01, 2019 0.5000 0.5000 0.5000 10 +0.00(+0.00%)
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%)
Aug 01, 2019 0.5500 0.5500 0.5500 0.5500 25,000 +0.00(+0.00%)
Jul 31, 2019 0.5400 0.5500 0.5400 0.5500 47,653 +0.02(+3.77%)
Jul 30, 2019 0.5500 0.5500 0.5200 0.5300 283,044 -0.02(-3.64%)
Jul 29, 2019 0.5500 0.5500 0.5400 0.5500 434,849 +0.01(+1.85%)
Jul 25, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jul 24, 2019 0.5400 0.5500 0.5400 0.5500 76,300 +0.00(+0.00%)
Jul 23, 2019 0.5800 0.5800 0.5500 0.5500 176,313 -0.02(-3.51%)
Jul 22, 2019 0.5900 0.6000 0.5700 0.5700 45,900 -0.01(-1.72%)
Jul 19, 2019 0.5800 0.5900 0.5800 0.5800 64,001 +0.01(+1.75%)
Jul 18, 2019 0.5800 0.5800 0.5700 0.5700 4,500 -0.01(-1.72%)
Jul 17, 2019 0.5500 0.5800 0.5500 0.5800 31,041 +0.02(+3.57%)
Jul 16, 2019 0.5800 0.5900 0.5600 0.5600 142,746 -0.01(-1.75%)
Jul 15, 2019 0.5800 0.5800 0.5700 0.5700 84,528 +0.00(+0.00%)
Jul 12, 2019 0.5500 0.5700 0.5400 0.5700 58,500 +0.03(+5.56%)
Jul 11, 2019 0.5800 0.5800 0.5200 0.5400 435,025 -0.03(-5.26%)
Jul 10, 2019 0.5800 0.5800 0.5700 0.5700 44,528 +0.00(+0.00%)
Jul 09, 2019 0.5800 0.5900 0.5700 0.5700 78,909 -0.01(-1.72%)
Jul 08, 2019 0.5900 0.6100 0.5800 0.5800 296,500 -0.01(-1.69%)
Jul 05, 2019 0.6100 0.6100 0.5900 0.5900 224,256 -0.02(-3.28%)
Jul 04, 2019 0.6100 0.6100 0.6000 0.6100 27,669 +0.01(+1.67%)
Jul 03, 2019 0.6100 0.6200 0.5900 0.6000 65,100 +0.00(+0.00%)
Jul 02, 2019 0.6000 0.6100 0.6000 0.6000 301,745 +0.00(+0.00%)
Jun 28, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jun 27, 2019 0.6400 0.6400 0.6100 0.6100 124,606 -0.01(-1.61%)
Jun 26, 2019 0.6400 0.6400 0.6200 0.6200 33,800 +0.00(+0.00%)
Jun 25, 2019 0.6500 0.6500 0.6200 0.6200 143,507 -0.03(-4.62%)
Jun 24, 2019 0.7000 0.7000 0.6400 0.6500 424,005 -0.05(-7.14%)
Jun 21, 2019 0.7000 0.7000 0.6700 0.7000 168,271 +0.03(+4.48%)
Jun 20, 2019 0.6400 0.6700 0.6200 0.6700 351,125 +0.08(+13.56%)
Jun 19, 2019 0.6000 0.6000 0.5900 0.5900 24,165 -0.01(-1.67%)
Jun 18, 2019 0.6600 0.6600 0.6000 0.6000 202,678 -0.05(-7.69%)
Jun 17, 2019 0.6400 0.6700 0.6400 0.6500 415,845 +0.01(+1.56%)
Jun 14, 2019 0.6500 0.6600 0.6400 0.6400 132,326 +0.00(+0.00%)
Jun 13, 2019 0.6300 0.6400 0.6200 0.6400 113,000 +0.02(+3.23%)
Jun 12, 2019 0.6500 0.6500 0.6200 0.6200 81,667 -0.02(-3.13%)
Jun 11, 2019 0.6600 0.6700 0.6300 0.6400 63,854 -0.01(-1.54%)
Jun 10, 2019 0.6100 0.6500 0.6100 0.6500 101,246 +0.04(+6.56%)
Jun 07, 2019 0.6200 0.6200 0.6000 0.6100 98,300 +0.00(+0.00%)
Jun 06, 2019 0.6000 0.6100 0.5900 0.6100 64,076 +0.02(+3.39%)
Jun 05, 2019 0.5800 0.6000 0.5700 0.5900 72,225 +0.02(+3.51%)
Jun 04, 2019 0.5400 0.5700 0.5400 0.5700 58,934 +0.03(+5.56%)
Jun 03, 2019 0.5400 0.5500 0.5300 0.5400 151,793 -0.01(-1.82%)
May 31, 2019 0.5800 0.5900 0.5400 0.5500 232,970 -0.03(-5.17%)
May 30, 2019 0.5800 0.5800 0.5600 0.5800 215,173 -0.02(-3.33%)
May 29, 2019 0.5900 0.6000 0.5700 0.6000 348,880 +0.01(+1.69%)
May 28, 2019 0.6000 0.6000 0.5800 0.5900 318,866 -0.03(-4.84%)
May 27, 2019 0.6200 0.6200 0.6000 0.6200 283,476 -0.02(-3.13%)
May 24, 2019 0.6300 0.6400 0.6000 0.6400 300,227 +0.01(+1.59%)
May 23, 2019 0.6300 0.6500 0.6300 0.6300 193,742 -0.01(-1.56%)
May 22, 2019 0.6700 0.7000 0.6400 0.6400 187,880 -0.03(-4.48%)
May 21, 2019 0.7000 0.7000 0.6700 0.6700 110,515 -0.03(-4.29%)
May 17, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
May 16, 2019 0.6600 0.7100 0.6600 0.7100 157,787 +0.06(+9.23%)
May 15, 2019 0.6500 0.6500 0.6300 0.6500 141,808 +0.00(+0.00%)
May 14, 2019 0.6700 0.6700 0.6500 0.6500 207,117 -0.02(-2.99%)
May 13, 2019 0.6800 0.7200 0.6700 0.6700 304,937 -0.02(-2.90%)
May 10, 2019 0.6700 0.6900 0.6500 0.6900 212,651 +0.02(+2.99%)
May 09, 2019 0.6700 0.6700 0.5900 0.6700 500,161 +0.01(+1.52%)
May 08, 2019 0.6500 0.6600 0.6300 0.6600 219,542 +0.01(+1.54%)
May 07, 2019 0.6900 0.6900 0.6300 0.6500 300,676 -0.02(-2.99%)
May 06, 2019 0.6800 0.6800 0.6400 0.6700 178,866 -0.01(-1.47%)
May 03, 2019 0.5900 0.6900 0.5900 0.6800 276,888 +0.09(+15.25%)
May 02, 2019 0.5900 0.6000 0.5700 0.5900 128,834 -0.01(-1.67%)
May 01, 2019 0.5900 0.6400 0.5900 0.6000 340,050 +0.01(+1.69%)
Apr 30, 2019 0.5600 0.6000 0.5500 0.5900 265,433 +0.04(+7.27%)
Apr 29, 2019 0.5700 0.5700 0.5400 0.5500 116,090 -0.01(-1.79%)
Apr 26, 2019 0.5600 0.5600 0.5500 0.5600 113,500 -0.01(-1.75%)
Apr 25, 2019 0.5600 0.5800 0.5600 0.5700 63,100 +0.01(+1.79%)
Apr 24, 2019 0.5500 0.5700 0.5500 0.5600 112,384 +0.01(+1.82%)
Apr 23, 2019 0.5500 0.5600 0.5400 0.5500 82,145 +0.00(+0.00%)
Apr 22, 2019 0.5600 0.5700 0.5400 0.5500 46,999 -0.02(-3.51%)
Apr 18, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 17, 2019 0.5300 0.5500 0.5300 0.5500 248,950 +0.01(+1.85%)
Apr 16, 2019 0.5400 0.5400 0.5200 0.5400 1,115,179 +0.01(+1.89%)
Apr 15, 2019 0.5300 0.5400 0.5200 0.5300 28,600 +0.01(+1.92%)
Apr 12, 2019 0.5300 0.5400 0.5200 0.5200 80,382 -0.02(-3.70%)
Apr 11, 2019 0.5400 0.5400 0.5300 0.5400 32,975 -0.01(-1.82%)
Apr 10, 2019 0.5500 0.5500 0.5100 0.5500 241,650 -0.01(-1.79%)
Apr 09, 2019 0.5200 0.6300 0.5200 0.5600 300,320 +0.03(+5.66%)
Apr 08, 2019 0.5100 0.5300 0.5000 0.5300 51,592 +0.03(+6.00%)
Apr 05, 2019 0.5100 0.5200 0.5000 0.5000 24,602 -0.02(-3.85%)
Apr 04, 2019 0.5000 0.5200 0.5000 0.5200 101,800 +0.02(+4.00%)
Apr 03, 2019 0.5000 0.5000 0.4850 0.5000 1,501,107 +0.02(+4.17%)
Apr 02, 2019 0.4950 0.5000 0.4700 0.4800 151,725 -0.01(-2.04%)
Apr 01, 2019 0.4850 0.4900 0.4750 0.4900 302,169 +0.01(+2.08%)
Mar 29, 2019 0.4950 0.4950 0.4800 0.4800 141,729 -0.01(-1.03%)
Mar 28, 2019 0.4900 0.4900 0.4850 0.4850 60,000 -0.01(-1.02%)
Mar 27, 2019 0.5000 0.5000 0.4800 0.4900 152,600 -0.01(-1.01%)
Mar 26, 2019 0.5100 0.5100 0.4950 0.4950 174,890 -0.03(-4.81%)
Mar 25, 2019 0.5100 0.5300 0.5100 0.5200 151,879 +0.02(+4.00%)
Mar 22, 2019 0.5000 0.5030 0.4950 0.5000 140,400 +0.00(+0.00%)
Mar 21, 2019 0.5000 0.5050 0.4900 0.5000 247,243 +0.00(+0.00%)
Mar 20, 2019 0.5000 0.5000 0.4950 0.5000 215,600 +0.00(+0.00%)
Mar 19, 2019 0.5100 0.5100 0.5000 0.5000 52,054 -0.02(-3.85%)
Mar 18, 2019 0.5000 0.5200 0.5000 0.5200 98,000 +0.02(+4.00%)
Mar 15, 2019 0.5100 0.5100 0.4950 0.5000 27,700 +0.00(+0.00%)
Mar 14, 2019 0.4950 0.5030 0.4900 0.5000 177,050 +0.01(+1.01%)
Mar 13, 2019 0.5000 0.5200 0.4900 0.4950 321,192 -0.01(-1.00%)
Mar 12, 2019 0.5000 0.5200 0.5000 0.5000 139,260 +0.00(+0.00%)
Mar 11, 2019 0.5300 0.5300 0.5000 0.5000 180,020 -0.02(-3.85%)
Mar 08, 2019 0.5100 0.5300 0.5100 0.5200 52,000 +0.00(+0.00%)
Mar 07, 2019 0.5300 0.5300 0.5100 0.5200 410,680 -0.01(-1.89%)
Mar 06, 2019 0.5500 0.5500 0.5300 0.5300 105,045 -0.01(-1.85%)
Mar 05, 2019 0.5400 0.5500 0.5400 0.5400 45,130 +0.00(+0.00%)
Mar 04, 2019 0.5400 0.5500 0.5300 0.5400 223,990 +0.00(+0.00%)
Mar 01, 2019 0.5500 0.5500 0.5300 0.5400 72,600 +0.00(+0.00%)
Feb 28, 2019 0.5300 0.5400 0.5300 0.5400 131,755 +0.01(+1.89%)
Feb 27, 2019 0.5400 0.5500 0.5200 0.5300 174,301 +0.00(+0.00%)
Feb 26, 2019 0.5300 0.5400 0.5200 0.5300 429,928 +0.01(+1.92%)
Feb 25, 2019 0.5200 0.5300 0.5200 0.5200 150,300 +0.00(+0.00%)
Feb 22, 2019 0.5200 0.5400 0.5000 0.5200 388,300 -0.01(-1.89%)
Feb 21, 2019 0.5200 0.5300 0.5200 0.5300 29,114 +0.00(+0.00%)
Feb 20, 2019 0.5500 0.5500 0.5300 0.5300 146,500 -0.01(-1.85%)
Feb 19, 2019 0.5400 0.5700 0.5300 0.5400 235,345 +0.00(+0.00%)
Feb 15, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Feb 14, 2019 0.5300 0.5400 0.5300 0.5300 198,275 +0.01(+1.92%)
Feb 13, 2019 0.5600 0.5600 0.5200 0.5200 129,210 -0.04(-7.14%)
Feb 12, 2019 0.5500 0.5600 0.5400 0.5600 40,600 +0.01(+1.82%)
Feb 11, 2019 0.5600 0.5600 0.5400 0.5500 141,395 +0.00(+0.00%)
Feb 08, 2019 0.5400 0.5800 0.5300 0.5500 304,162 +0.01(+1.85%)
Feb 07, 2019 0.5000 0.5500 0.4950 0.5400 585,697 +0.05(+9.09%)
Feb 06, 2019 0.5000 0.5000 0.4900 0.4950 358,250 +0.00(+0.00%)
Feb 05, 2019 0.5000 0.5100 0.4950 0.4950 102,360 -0.01(-1.00%)
Feb 04, 2019 0.4900 0.5100 0.4900 0.5000 94,040 +0.02(+3.09%)
Feb 01, 2019 0.4950 0.5100 0.4850 0.4850 106,148 -0.02(-3.00%)
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%)
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.