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 (%)
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%)
Nov 01, 2018 0.5300 0.5300 0.5100 0.5300 15,000 +0.01(+1.92%)
Oct 31, 2018 0.5100 0.5200 0.5100 0.5200 6,500 +0.00(+0.00%)
Oct 30, 2018 0.5100 0.5200 0.5100 0.5200 38,833 -0.01(-1.89%)
Oct 29, 2018 0.5300 0.5300 0.5100 0.5300 50,000 +0.01(+1.92%)
Oct 26, 2018 0.5300 0.5300 0.5200 0.5200 98,098 -0.01(-1.89%)
Oct 25, 2018 0.5400 0.5400 0.5300 0.5300 4,200 -0.01(-1.85%)
Oct 24, 2018 0.5500 0.5500 0.5300 0.5400 26,126 +0.00(+0.00%)
Oct 23, 2018 0.5300 0.5400 0.5200 0.5400 25,450 +0.01(+1.89%)
Oct 22, 2018 0.5400 0.5500 0.5300 0.5300 16,500 -0.02(-3.64%)
Oct 19, 2018 0.5500 0.5500 0.5200 0.5500 145,459 +0.00(+0.00%)
Oct 18, 2018 0.5700 0.5700 0.5300 0.5500 145,900 -0.02(-3.51%)
Oct 17, 2018 0.5700 0.5800 0.5600 0.5700 86,000 +0.00(+0.00%)
Oct 16, 2018 0.5900 0.5900 0.5700 0.5700 17,489 -0.03(-5.00%)
Oct 15, 2018 0.5500 0.6000 0.5500 0.6000 127,770 +0.02(+3.45%)
Oct 12, 2018 0.6200 0.6200 0.5700 0.5800 121,994 -0.03(-4.92%)
Oct 11, 2018 0.5800 0.6100 0.5800 0.6100 31,672 +0.03(+5.17%)
Oct 10, 2018 0.6100 0.6100 0.5800 0.5800 151,905 -0.04(-6.45%)
Oct 09, 2018 0.6600 0.6600 0.6200 0.6200 167,329 -0.03(-4.62%)
Oct 05, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 04, 2018 0.6500 0.6600 0.6500 0.6500 80,580 +0.00(+0.00%)
Oct 03, 2018 0.6200 0.6500 0.6200 0.6500 55,200 +0.03(+4.84%)
Oct 02, 2018 0.6300 0.6300 0.6200 0.6200 26,500 -0.02(-3.13%)
Oct 01, 2018 0.6100 0.6400 0.6100 0.6400 93,999 +0.02(+3.23%)
Sep 28, 2018 0.6200 0.6300 0.6200 0.6200 35,666 +0.00(+0.00%)
Sep 27, 2018 0.6000 0.6200 0.6000 0.6200 113,057 +0.02(+3.33%)
Sep 26, 2018 0.6000 0.6200 0.5900 0.6000 154,243 -0.01(-1.64%)
Sep 25, 2018 0.6200 0.6300 0.6100 0.6100 45,500 -0.01(-1.61%)
Sep 24, 2018 0.6200 0.6400 0.6100 0.6200 53,746 +0.00(+0.00%)
Sep 21, 2018 0.6000 0.6400 0.6000 0.6200 67,500 +0.01(+1.64%)
Sep 20, 2018 0.6300 0.6300 0.6100 0.6100 75,482 -0.03(-4.69%)
Sep 19, 2018 0.6200 0.6400 0.5900 0.6400 215,053 +0.03(+4.92%)
Sep 18, 2018 0.6200 0.6300 0.6100 0.6100 97,819 -0.02(-3.17%)
Sep 17, 2018 0.6500 0.6700 0.6200 0.6300 158,629 +0.02(+3.28%)
Sep 14, 2018 0.6600 0.6600 0.6100 0.6100 133,900 -0.04(-6.15%)
Sep 13, 2018 0.6000 0.6500 0.6000 0.6500 235,785 +0.05(+8.33%)
Sep 12, 2018 0.6000 0.6000 0.5800 0.6000 112,552 +0.02(+3.45%)
Sep 11, 2018 0.6100 0.6100 0.5800 0.5800 84,512 -0.04(-6.45%)
Sep 10, 2018 0.5800 0.6200 0.5700 0.6200 186,767 +0.04(+6.90%)
Sep 07, 2018 0.5900 0.6000 0.5800 0.5800 115,516 +0.00(+0.00%)
Sep 06, 2018 0.5600 0.6100 0.5600 0.5800 184,104 +0.01(+1.75%)
Sep 05, 2018 0.5900 0.6000 0.5700 0.5700 97,062 -0.01(-1.72%)
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.