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

Osisko Metals Inc (TSV: OM )

0.2250 +0.0100 (+4.65%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Dec 30, 2020 0.4300 0.4300 0.4250 0.4300 124,650 -0.01(-1.15%)
Dec 29, 2020 0.4500 0.4500 0.4200 0.4350 388,556 -0.02(-3.33%)
Dec 24, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 23, 2020 0.4650 0.4650 0.4550 0.4600 29,543 +0.00(+0.00%)
Dec 22, 2020 0.4500 0.4600 0.4500 0.4600 65,505 +0.01(+2.22%)
Dec 21, 2020 0.4400 0.4500 0.4350 0.4500 81,433 +0.01(+2.27%)
Dec 18, 2020 0.4350 0.4400 0.4300 0.4400 83,772 +0.01(+2.33%)
Dec 17, 2020 0.4400 0.4400 0.4250 0.4300 147,216 -0.01(-2.27%)
Dec 16, 2020 0.4300 0.4400 0.4300 0.4400 91,540 +0.00(+0.00%)
Dec 15, 2020 0.4400 0.4500 0.4300 0.4400 71,028 -0.01(-2.22%)
Dec 14, 2020 0.4500 0.4500 0.4350 0.4500 86,724 +0.00(+0.00%)
Dec 11, 2020 0.4400 0.4500 0.4350 0.4500 190,767 +0.02(+4.65%)
Dec 10, 2020 0.4900 0.4900 0.4150 0.4300 514,500 -0.05(-10.42%)
Dec 09, 2020 0.5000 0.5100 0.4800 0.4800 457,648 -0.02(-3.03%)
Dec 08, 2020 0.4800 0.4950 0.4800 0.4950 86,095 +0.01(+2.06%)
Dec 07, 2020 0.4700 0.4900 0.4700 0.4850 226,551 +0.02(+5.43%)
Dec 04, 2020 0.4650 0.4650 0.4550 0.4600 28,694 -0.01(-2.13%)
Dec 03, 2020 0.4650 0.4750 0.4500 0.4700 204,000 +0.00(+0.00%)
Dec 02, 2020 0.4900 0.4900 0.4700 0.4700 128,054 -0.01(-1.05%)
Dec 01, 2020 0.4500 0.4800 0.4500 0.4750 516,779 +0.03(+6.74%)
Nov 30, 2020 0.4300 0.4500 0.4300 0.4450 183,815 +0.01(+2.30%)
Nov 27, 2020 0.4300 0.4350 0.4150 0.4350 59,833 +0.01(+1.16%)
Nov 26, 2020 0.4350 0.4400 0.4300 0.4300 33,871 -0.01(-1.15%)
Nov 25, 2020 0.4400 0.4400 0.4300 0.4350 13,710 -0.01(-1.14%)
Nov 24, 2020 0.4150 0.4450 0.4050 0.4400 192,400 +0.03(+7.32%)
Nov 23, 2020 0.4150 0.4150 0.4050 0.4100 37,581 -0.01(-1.20%)
Nov 20, 2020 0.4050 0.4150 0.4000 0.4150 247,451 +0.01(+2.47%)
Nov 19, 2020 0.3950 0.4050 0.3950 0.4050 10,500 +0.01(+2.53%)
Nov 18, 2020 0.4050 0.4050 0.3950 0.3950 61,210 -0.01(-1.25%)
Nov 17, 2020 0.3950 0.4000 0.3950 0.4000 52,000 +0.00(+0.00%)
Nov 16, 2020 0.4050 0.4050 0.4000 0.4000 128,192 +0.00(+0.00%)
Nov 13, 2020 0.3900 0.4000 0.3850 0.4000 148,519 +0.01(+1.27%)
Nov 12, 2020 0.3850 0.4000 0.3800 0.3950 47,500 +0.01(+2.60%)
Nov 11, 2020 0.3850 0.3850 0.3850 0.3850 19,500 +0.00(+0.00%)
Nov 10, 2020 0.3900 0.3900 0.3800 0.3850 50,100 -0.01(-1.28%)
Nov 09, 2020 0.3750 0.3900 0.3700 0.3900 208,350 +0.02(+5.41%)
Nov 06, 2020 0.3600 0.3750 0.3600 0.3700 68,550 +0.02(+4.23%)
Nov 05, 2020 0.3600 0.3600 0.3500 0.3550 46,101 +0.01(+1.43%)
Nov 04, 2020 0.3750 0.3750 0.3500 0.3500 214,769 -0.02(-4.11%)
Nov 03, 2020 0.3750 0.3750 0.3650 0.3650 84,100 -0.01(-1.35%)
Nov 02, 2020 0.3800 0.3800 0.3700 0.3700 28,066 -0.01(-2.63%)
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%)
Aug 04, 2020 0.4300 0.4400 0.4300 0.4350 48,500 +0.00(+0.00%)
Jul 31, 2020 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Jul 30, 2020 0.4350 0.4350 0.4300 0.4300 24,991 -0.02(-4.44%)
Jul 29, 2020 0.4300 0.4500 0.4300 0.4500 30,209 +0.03(+5.88%)
Jul 28, 2020 0.4200 0.4300 0.4100 0.4250 112,750 +0.01(+1.19%)
Jul 27, 2020 0.4100 0.4300 0.4100 0.4200 57,000 +0.01(+3.70%)
Jul 24, 2020 0.4100 0.4100 0.4000 0.4050 77,200 +0.01(+1.25%)
Jul 23, 2020 0.4000 0.4100 0.4000 0.4000 96,800 -0.01(-1.23%)
Jul 22, 2020 0.4100 0.4100 0.4050 0.4050 63,163 -0.01(-3.57%)
Jul 21, 2020 0.4100 0.4200 0.4000 0.4200 100,950 +0.01(+2.44%)
Jul 20, 2020 0.3900 0.4250 0.3900 0.4100 410,662 +0.02(+5.13%)
Jul 17, 2020 0.3900 0.3900 0.3850 0.3900 143,706 +0.00(+0.00%)
Jul 16, 2020 0.3900 0.3900 0.3850 0.3900 50,954 +0.00(+0.00%)
Jul 15, 2020 0.3900 0.3900 0.3900 0.3900 204,500 +0.00(+0.00%)
Jul 14, 2020 0.3900 0.3900 0.3850 0.3900 42,500 +0.01(+1.30%)
Jul 13, 2020 0.3900 0.3900 0.3850 0.3850 101,109 +0.00(+0.00%)
Jul 10, 2020 0.4000 0.4000 0.3750 0.3850 367,262 -0.02(-4.94%)
Jul 09, 2020 0.4200 0.4200 0.3950 0.4050 319,957 +0.00(+0.00%)
Jul 08, 2020 0.4200 0.4200 0.4050 0.4050 122,902 -0.00(-1.22%)
Jul 07, 2020 0.4200 0.4200 0.4050 0.4100 177,999 -0.01(-1.20%)
Jul 06, 2020 0.4200 0.4300 0.4150 0.4150 137,900 -0.01(-1.19%)
Jul 03, 2020 0.4100 0.4200 0.4050 0.4200 90,930 +0.01(+2.44%)
Jul 02, 2020 0.4200 0.4200 0.3950 0.4100 136,089 -0.01(-2.38%)
Jun 30, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 29, 2020 0.4300 0.4300 0.4100 0.4100 125,530 -0.01(-2.38%)
Jun 26, 2020 0.4300 0.4300 0.4200 0.4200 204,500 -0.01(-2.33%)
Jun 25, 2020 0.4350 0.4350 0.4300 0.4300 15,000 +0.01(+2.38%)
Jun 24, 2020 0.4500 0.4500 0.4200 0.4200 407,542 -0.02(-4.55%)
Jun 23, 2020 0.4700 0.4700 0.4350 0.4400 524,690 -0.03(-6.38%)
Jun 22, 2020 0.4850 0.4850 0.4600 0.4700 107,000 +0.01(+2.17%)
Jun 19, 2020 0.4900 0.4900 0.4500 0.4600 87,900 -0.01(-1.08%)
Jun 18, 2020 0.4600 0.4650 0.4550 0.4650 35,840 +0.01(+2.20%)
Jun 17, 2020 0.4700 0.4700 0.4500 0.4550 134,973 +0.01(+1.11%)
Jun 16, 2020 0.5000 0.5000 0.4500 0.4500 226,466 -0.02(-4.26%)
Jun 15, 2020 0.4650 0.4700 0.4600 0.4700 65,682 +0.00(+1.08%)
Jun 12, 2020 0.4800 0.4800 0.4650 0.4650 13,500 -0.01(-3.12%)
Jun 11, 2020 0.4900 0.4900 0.4650 0.4800 58,780 -0.02(-4.00%)
Jun 10, 2020 0.5200 0.5200 0.4950 0.5000 69,800 -0.02(-3.85%)
Jun 09, 2020 0.5000 0.5200 0.4950 0.5200 96,000 +0.00(+0.00%)
Jun 08, 2020 0.5000 0.5200 0.5000 0.5200 120,394 +0.03(+5.05%)
Jun 05, 2020 0.4950 0.5100 0.4950 0.4950 59,128 -0.01(-1.00%)
Jun 04, 2020 0.5000 0.5000 0.5000 0.5000 16,570 +0.00(+0.00%)
Jun 03, 2020 0.4900 0.5000 0.4850 0.5000 13,000 +0.01(+2.04%)
Jun 02, 2020 0.4700 0.5200 0.4700 0.4900 151,002 +0.03(+6.52%)
Jun 01, 2020 0.4600 0.4600 0.4500 0.4600 62,029 +0.01(+1.10%)
May 29, 2020 0.4300 0.4550 0.4300 0.4550 250,410 +0.03(+7.06%)
May 28, 2020 0.4100 0.4350 0.3900 0.4250 2,131,036 +0.01(+1.19%)
May 27, 2020 0.4150 0.4200 0.4100 0.4200 83,500 +0.00(+0.00%)
May 26, 2020 0.4200 0.4200 0.4150 0.4200 8,213 +0.01(+1.20%)
May 25, 2020 0.4250 0.4250 0.4050 0.4150 62,300 -0.01(-1.19%)
May 22, 2020 0.4200 0.4200 0.4200 0.4200 25,000 +0.00(+0.00%)
May 21, 2020 0.4200 0.4200 0.4100 0.4200 22,305 -0.01(-2.33%)
May 20, 2020 0.4300 0.4300 0.4100 0.4300 80,500 +0.00(+0.00%)
May 19, 2020 0.4300 0.4300 0.4300 0.4300 33,652 -0.01(-1.15%)
May 15, 2020 0.4350 0.4350 0.4350 0 +0.03(+8.75%)
May 14, 2020 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
May 13, 2020 0.4050 0.4050 0.4000 0.4000 55,000 +0.00(+0.00%)
May 12, 2020 0.4050 0.4050 0.4000 0.4000 36,011 +0.00(+0.00%)
May 11, 2020 0.4100 0.4100 0.4000 0.4000 77,500 -0.01(-2.44%)
May 08, 2020 0.4100 0.4100 0.4100 0.4100 56,500 -0.01(-2.38%)
May 07, 2020 0.4200 0.4200 0.4000 0.4200 66,399 +0.01(+2.44%)
May 06, 2020 0.4200 0.4200 0.4100 0.4100 39,000 +0.00(+0.00%)
May 05, 2020 0.4100 0.4200 0.4050 0.4100 53,100 +0.00(+0.00%)
May 04, 2020 0.4000 0.4100 0.4000 0.4100 55,513 +0.01(+2.50%)
May 01, 2020 0.4000 0.4000 0.4000 0.4000 81,034 -0.03(-6.98%)
Apr 30, 2020 0.4300 0.4300 0.4000 0.4300 121,180 +0.00(+0.00%)
Apr 29, 2020 0.4400 0.4400 0.4300 0.4300 52,500 +0.02(+3.61%)
Apr 28, 2020 0.4100 0.4300 0.4100 0.4150 63,000 +0.01(+1.22%)
Apr 27, 2020 0.4100 0.4100 0.4100 0.4100 89,700 +0.00(+0.00%)
Apr 24, 2020 0.4050 0.4100 0.4050 0.4100 34,500 +0.00(+0.00%)
Apr 23, 2020 0.4350 0.4400 0.4100 0.4100 98,599 -0.01(-2.38%)
Apr 22, 2020 0.4100 0.4200 0.4100 0.4200 58,500 +0.01(+2.44%)
Apr 21, 2020 0.4100 0.4100 0.4100 0.4100 93,500 +0.01(+2.50%)
Apr 17, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 16, 2020 0.4000 0.4100 0.4000 0.4000 74,720 +0.00(+0.00%)
Apr 15, 2020 0.4000 0.4100 0.4000 0.4000 146,500 +0.00(+0.00%)
Apr 14, 2020 0.4000 0.4030 0.3900 0.4000 283,803 +0.01(+2.56%)
Apr 13, 2020 0.3800 0.4000 0.3800 0.3900 253,827 +0.01(+2.63%)
Apr 09, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 08, 2020 0.3850 0.3950 0.3750 0.3900 74,000 +0.00(+0.00%)
Apr 07, 2020 0.3900 0.4100 0.3900 0.3900 137,853 +0.00(+0.00%)
Apr 06, 2020 0.3700 0.3900 0.3700 0.3900 71,700 +0.02(+5.41%)
Apr 03, 2020 0.3600 0.3750 0.3600 0.3700 108,300 +0.02(+5.71%)
Apr 02, 2020 0.3600 0.3650 0.3500 0.3500 56,755 +0.01(+2.94%)
Apr 01, 2020 0.3100 0.3400 0.3100 0.3400 97,847 +0.04(+13.33%)
Mar 31, 2020 0.3000 0.3000 0.2950 0.3000 124,500 +0.01(+3.45%)
Mar 30, 2020 0.2800 0.2900 0.2800 0.2900 20,000 +0.01(+3.57%)
Mar 27, 2020 0.3000 0.3000 0.2800 0.2800 86,820 -0.01(-5.08%)
Mar 26, 2020 0.2900 0.2950 0.2900 0.2950 14,594 +0.01(+5.36%)
Mar 25, 2020 0.2800 0.2850 0.2750 0.2800 498,437 +0.00(+0.00%)
Mar 24, 2020 0.2750 0.2900 0.2750 0.2800 134,729 +0.01(+1.82%)
Mar 23, 2020 0.3250 0.3250 0.2700 0.2750 45,000 -0.02(-8.33%)
Mar 20, 2020 0.2900 0.3000 0.2900 0.3000 31,250 +0.03(+11.11%)
Mar 19, 2020 0.2800 0.2900 0.2500 0.2700 158,100 -0.01(-3.57%)
Mar 18, 2020 0.2800 0.2800 0.2400 0.2800 160,250 +0.00(+0.00%)
Mar 17, 2020 0.2800 0.2900 0.2600 0.2800 282,827 -0.01(-3.45%)
Mar 16, 2020 0.3000 0.3000 0.2800 0.2900 592,731 -0.05(-14.71%)
Mar 13, 2020 0.3500 0.3500 0.3300 0.3400 194,652 +0.00(+0.00%)
Mar 12, 2020 0.3600 0.3600 0.3200 0.3400 244,421 -0.02(-6.85%)
Mar 11, 2020 0.3900 0.3900 0.3500 0.3650 122,855 -0.01(-2.67%)
Mar 10, 2020 0.3900 0.4100 0.3500 0.3750 300,839 -0.01(-1.32%)
Mar 09, 2020 0.4050 0.4200 0.3500 0.3800 137,985 -0.04(-9.52%)
Mar 06, 2020 0.4050 0.4200 0.4050 0.4200 19,000 -0.01(-2.33%)
Mar 05, 2020 0.4500 0.4500 0.4300 0.4300 42,904 -0.02(-4.44%)
Mar 04, 2020 0.4500 0.4600 0.4500 0.4500 160,500 +0.02(+4.65%)
Mar 03, 2020 0.4400 0.4400 0.4100 0.4300 73,039 +0.00(+0.00%)
Mar 02, 2020 0.3800 0.4350 0.3700 0.4300 184,583 +0.05(+14.67%)
Feb 28, 2020 0.4150 0.4150 0.3000 0.3750 734,897 -0.04(-10.71%)
Feb 27, 2020 0.4300 0.4300 0.4200 0.4200 47,175 -0.02(-3.45%)
Feb 26, 2020 0.4250 0.4350 0.4250 0.4350 176,871 -0.01(-2.25%)
Feb 25, 2020 0.4600 0.4600 0.4450 0.4450 84,035 -0.02(-4.30%)
Feb 24, 2020 0.4800 0.4800 0.4600 0.4650 577,598 -0.01(-2.11%)
Feb 21, 2020 0.4900 0.4900 0.4750 0.4750 100,851 -0.02(-3.06%)
Feb 20, 2020 0.4900 0.4900 0.4900 0.4900 35,542 +0.00(+0.00%)
Feb 19, 2020 0.4850 0.5000 0.4850 0.4900 70,413 +0.01(+2.08%)
Feb 18, 2020 0.4650 0.4800 0.4650 0.4800 48,930 +0.01(+3.23%)
Feb 14, 2020 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Feb 13, 2020 0.4550 0.4700 0.4500 0.4500 609,485 +0.00(+0.00%)
Feb 12, 2020 0.4650 0.4750 0.4500 0.4500 232,215 -0.02(-3.23%)
Feb 11, 2020 0.5000 0.5000 0.4650 0.4650 192,456 -0.02(-5.10%)
Feb 10, 2020 0.5100 0.5100 0.4900 0.4900 11,249 -0.01(-2.00%)
Feb 07, 2020 0.4800 0.5000 0.4800 0.5000 150,459 +0.02(+3.09%)
Feb 06, 2020 0.5000 0.5000 0.4850 0.4850 84,947 -0.01(-2.02%)
Feb 05, 2020 0.5000 0.5100 0.4900 0.4950 83,500 -0.02(-2.94%)
Feb 04, 2020 0.5000 0.5100 0.4900 0.5100 14,166 +0.00(+0.00%)
Feb 03, 2020 0.5200 0.5200 0.4900 0.5100 188,115 +0.00(+0.00%)
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%)
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.