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 (%)
Feb 28, 2023 0.3500 0.3750 0.3380 0.3650 1,194,674 +0.03(+8.96%)
Feb 27, 2023 0.3400 0.3550 0.3350 0.3350 1,181,251 +0.02(+4.69%)
Feb 24, 2023 0.3200 0.3200 0.3100 0.3200 362,605 +0.01(+1.59%)
Feb 23, 2023 0.3100 0.3150 0.2950 0.3150 631,161 +0.02(+5.00%)
Feb 22, 2023 0.3250 0.3300 0.2980 0.3000 2,096,326 +0.04(+17.65%)
Feb 21, 2023 0.2700 0.2750 0.2550 0.2550 127,045 -0.01(-3.77%)
Feb 17, 2023 0.2650 0 -0.02(-5.36%)
Feb 16, 2023 0.2450 0.2850 0.2400 0.2800 754,151 +0.04(+16.67%)
Feb 15, 2023 0.2450 0.2450 0.2400 0.2400 137,780 +0.00(+0.00%)
Feb 14, 2023 0.2450 0.2450 0.2380 0.2400 168,420 -0.01(-4.00%)
Feb 13, 2023 0.2500 0.2700 0.2500 0.2500 253,200 +0.01(+2.04%)
Feb 10, 2023 0.2400 0.2500 0.2350 0.2450 138,300 +0.01(+2.08%)
Feb 09, 2023 0.2300 0.2450 0.2200 0.2400 159,129 +0.01(+6.67%)
Feb 08, 2023 0.2400 0.2450 0.2250 0.2250 448,913 -0.01(-6.25%)
Feb 07, 2023 0.2450 0.2450 0.2400 0.2400 247,500 +0.00(+0.00%)
Feb 06, 2023 0.2500 0.2500 0.2400 0.2400 69,750 -0.01(-2.04%)
Feb 03, 2023 0.2450 0.2500 0.2400 0.2450 212,700 -0.01(-2.00%)
Feb 02, 2023 0.2500 0.2500 0.2500 0.2500 105,750 +0.01(+2.04%)
Feb 01, 2023 0.2500 0.2600 0.2450 0.2450 328,045 +0.00(+0.00%)
Jan 31, 2023 0.2450 0.2500 0.2450 0.2450 161,500 +0.00(+0.00%)
Jan 30, 2023 0.2500 0.2500 0.2450 0.2450 132,036 -0.01(-2.00%)
Jan 27, 2023 0.2450 0.2500 0.2400 0.2500 257,083 +0.01(+4.17%)
Jan 26, 2023 0.2400 0.2400 0.2350 0.2400 258,000 +0.00(+0.00%)
Jan 25, 2023 0.2400 0.2400 0.2350 0.2400 147,730 +0.01(+2.13%)
Jan 24, 2023 0.2600 0.2600 0.2350 0.2350 555,319 -0.02(-6.00%)
Jan 23, 2023 0.2550 0.2550 0.2500 0.2500 159,900 +0.00(+0.00%)
Jan 20, 2023 0.2550 0.2550 0.2500 0.2500 123,000 -0.01(-1.96%)
Jan 19, 2023 0.2550 0.2700 0.2550 0.2550 425,001 +0.01(+2.00%)
Jan 18, 2023 0.2250 0.2600 0.2250 0.2500 524,750 +0.03(+13.64%)
Jan 17, 2023 0.2150 0.2200 0.2150 0.2200 143,500 +0.01(+2.33%)
Jan 16, 2023 0.2200 0.2200 0.2150 0.2150 232,059 +0.00(+0.00%)
Jan 13, 2023 0.2050 0.2150 0.2050 0.2150 81,787 +0.01(+4.88%)
Jan 12, 2023 0.2200 0.2200 0.2050 0.2050 361,989 -0.01(-2.38%)
Jan 11, 2023 0.2100 0.2150 0.2050 0.2100 269,780 +0.01(+5.00%)
Jan 10, 2023 0.2150 0.2150 0.2000 0.2000 397,463 -0.01(-4.76%)
Jan 09, 2023 0.2050 0.2200 0.2000 0.2100 576,232 +0.01(+7.69%)
Jan 06, 2023 0.1900 0.2000 0.1750 0.1950 1,531,051 +0.01(+5.41%)
Jan 05, 2023 0.1900 0.1900 0.1850 0.1850 108,670 -0.01(-2.63%)
Jan 04, 2023 0.1950 0.1950 0.1900 0.1900 41,500 -0.01(-2.56%)
Jan 03, 2023 0.2000 0.2050 0.1900 0.1950 180,795 +0.00(+0.00%)
Dec 30, 2022 0.1950 0 +0.00(+0.00%)
Dec 29, 2022 0.2050 0.2100 0.1930 0.1950 122,101 -0.01(-4.88%)
Dec 28, 2022 0.2000 0.2050 0.2000 0.2050 107,476 +0.00(+2.50%)
Dec 23, 2022 0.2000 0 +0.01(+2.56%)
Dec 22, 2022 0.2050 0.2050 0.1950 0.1950 287,400 -0.01(-2.50%)
Dec 21, 2022 0.2100 0.2100 0.2000 0.2000 314,750 -0.01(-4.76%)
Dec 20, 2022 0.2150 0.2150 0.2100 0.2100 77,000 -0.01(-2.33%)
Dec 19, 2022 0.2200 0.2200 0.2080 0.2150 175,012 +0.01(+2.38%)
Dec 16, 2022 0.2100 0.2150 0.2100 0.2100 194,871 +0.00(+0.00%)
Dec 15, 2022 0.2100 0.2150 0.2100 0.2100 33,368 +0.00(+0.00%)
Dec 14, 2022 0.2200 0.2200 0.2100 0.2100 207,616 -0.01(-4.55%)
Dec 13, 2022 0.2200 0.2200 0.2100 0.2200 122,600 +0.01(+4.76%)
Dec 12, 2022 0.2150 0.2250 0.2100 0.2100 714,650 +0.00(+0.00%)
Dec 09, 2022 0.2150 0.2150 0.2080 0.2100 201,523 +0.00(+0.00%)
Dec 08, 2022 0.2050 0.2180 0.2000 0.2100 605,483 +0.01(+5.00%)
Dec 07, 2022 0.2050 0.2100 0.2000 0.2000 663,850 -0.00(-2.44%)
Dec 06, 2022 0.2050 0.2150 0.2000 0.2050 587,266 +0.00(+0.00%)
Dec 05, 2022 0.2150 0.2150 0.2050 0.2050 403,338 -0.01(-4.65%)
Dec 02, 2022 0.2250 0.2250 0.2150 0.2150 174,950 -0.01(-4.44%)
Dec 01, 2022 0.2100 0.2300 0.2100 0.2250 177,500 +0.02(+7.14%)
Nov 30, 2022 0.2100 0.2200 0.2050 0.2100 203,474 +0.00(+0.00%)
Nov 29, 2022 0.2150 0.2150 0.2050 0.2100 261,113 +0.01(+2.44%)
Nov 28, 2022 0.2200 0.2200 0.2000 0.2050 197,005 -0.02(-8.89%)
Nov 25, 2022 0.2250 0.2300 0.2150 0.2250 308,000 +0.01(+2.27%)
Nov 24, 2022 0.2350 0.2350 0.2200 0.2200 204,497 -0.01(-6.38%)
Nov 23, 2022 0.2450 0.2450 0.2250 0.2350 317,230 -0.01(-2.08%)
Nov 22, 2022 0.2350 0.2550 0.2350 0.2400 266,030 +0.01(+6.67%)
Nov 21, 2022 0.2300 0.2300 0.2200 0.2250 60,126 +0.00(+0.00%)
Nov 18, 2022 0.2250 0.2300 0.2200 0.2250 121,618 +0.01(+2.27%)
Nov 17, 2022 0.2300 0.2300 0.2200 0.2200 18,000 -0.01(-6.38%)
Nov 16, 2022 0.2250 0.2400 0.2250 0.2350 65,593 +0.01(+6.82%)
Nov 15, 2022 0.2350 0.2350 0.2200 0.2200 113,233 -0.01(-4.35%)
Nov 14, 2022 0.2300 0.2350 0.2300 0.2300 403,990 +0.01(+2.22%)
Nov 11, 2022 0.2250 0.2300 0.2250 0.2250 100,982 +0.00(+0.00%)
Nov 10, 2022 0.2300 0.2350 0.2250 0.2250 102,505 +0.01(+2.27%)
Nov 09, 2022 0.2400 0.2400 0.2200 0.2200 242,250 -0.01(-4.35%)
Nov 08, 2022 0.2300 0.2400 0.2300 0.2300 87,500 +0.01(+2.22%)
Nov 07, 2022 0.2300 0.2350 0.2250 0.2250 54,324 -0.01(-2.17%)
Nov 04, 2022 0.2150 0.2350 0.2150 0.2300 73,294 +0.02(+6.98%)
Nov 03, 2022 0.2150 0.2250 0.2100 0.2150 243,510 +0.01(+4.88%)
Nov 02, 2022 0.2400 0.2400 0.2000 0.2050 530,003 -0.03(-10.87%)
Nov 01, 2022 0.2400 0.2400 0.2300 0.2300 76,561 -0.00(-2.13%)
Oct 31, 2022 0.2400 0.2400 0.2300 0.2350 22,567 +0.00(+2.17%)
Oct 28, 2022 0.2350 0.2400 0.2250 0.2300 325,292 +0.00(+0.00%)
Oct 27, 2022 0.2450 0.2450 0.2300 0.2300 160,600 -0.01(-6.12%)
Oct 26, 2022 0.2450 0.2500 0.2450 0.2450 69,700 +0.00(+0.00%)
Oct 25, 2022 0.2550 0.2550 0.2450 0.2450 213,011 -0.01(-3.92%)
Oct 24, 2022 0.2650 0.2700 0.2500 0.2550 218,742 -0.01(-1.92%)
Oct 21, 2022 0.2500 0.2850 0.2450 0.2600 309,060 -0.02(-5.45%)
Oct 20, 2022 0.2800 0.2800 0.2750 0.2750 239,502 +0.00(+0.00%)
Oct 19, 2022 0.2950 0.2950 0.2750 0.2750 177,305 -0.02(-6.78%)
Oct 18, 2022 0.2950 0.3000 0.2800 0.2950 245,000 +0.01(+1.72%)
Oct 17, 2022 0.3050 0.3050 0.2850 0.2900 123,661 -0.01(-3.33%)
Oct 14, 2022 0.3000 0.3100 0.2950 0.3000 121,452 +0.00(+0.00%)
Oct 13, 2022 0.3150 0.3150 0.2900 0.3000 215,700 +0.00(+0.00%)
Oct 12, 2022 0.3000 0.3000 0.2950 0.3000 23,507 +0.00(+0.00%)
Oct 11, 2022 0.3100 0.3100 0.3000 0.3000 199,595 -0.01(-3.23%)
Oct 07, 2022 0.3100 0 -0.01(-1.59%)
Oct 06, 2022 0.3300 0.3300 0.3150 0.3150 118,000 -0.01(-3.08%)
Oct 05, 2022 0.3300 0.3300 0.3250 0.3250 6,000 -0.01(-2.99%)
Oct 04, 2022 0.3250 0.3400 0.3250 0.3350 24,526 +0.01(+3.08%)
Oct 03, 2022 0.3150 0.3250 0.3150 0.3250 53,015 +0.01(+3.17%)
Sep 30, 2022 0.3050 0.3150 0.3000 0.3150 120,545 +0.00(+0.00%)
Sep 29, 2022 0.3300 0.3300 0.3150 0.3150 22,000 -0.02(-4.55%)
Sep 28, 2022 0.3000 0.3300 0.3000 0.3300 222,500 +0.03(+10.00%)
Sep 27, 2022 0.3150 0.3150 0.3000 0.3000 136,102 -0.01(-3.23%)
Sep 26, 2022 0.3200 0.3200 0.3000 0.3100 77,513 -0.01(-1.59%)
Sep 23, 2022 0.3250 0.3250 0.3100 0.3150 65,531 -0.02(-5.97%)
Sep 22, 2022 0.3300 0.3350 0.3300 0.3350 17,500 +0.01(+1.52%)
Sep 21, 2022 0.3300 0.3300 0.3300 0.3300 10,500 +0.00(+0.00%)
Sep 20, 2022 0.3300 0.3300 0.3150 0.3300 182,300 -0.01(-1.49%)
Sep 19, 2022 0.3350 0.3350 0.3350 0.3350 94,693 +0.00(+0.00%)
Sep 16, 2022 0.3300 0.3350 0.3300 0.3350 253,540 +0.00(+0.00%)
Sep 15, 2022 0.3350 0.3350 0.3300 0.3350 27,500 +0.00(+0.00%)
Sep 14, 2022 0.3400 0.3400 0.3350 0.3350 105,000 -0.01(-4.29%)
Sep 12, 2022 0.3500 0 +0.01(+2.94%)
Sep 09, 2022 0.3450 0.3450 0.3400 0.3400 113,725 -0.00(-1.45%)
Sep 08, 2022 0.3450 0.3450 0.3400 0.3450 31,000 +0.00(+1.47%)
Sep 07, 2022 0.3500 0.3500 0.3400 0.3400 19,500 -0.00(-1.45%)
Sep 06, 2022 0.3450 0.3450 0.3450 0.3450 7,220 +0.00(+1.47%)
Sep 02, 2022 0.3400 0 +0.01(+3.03%)
Sep 01, 2022 0.3450 0.3450 0.3200 0.3300 132,180 -0.01(-2.94%)
Aug 31, 2022 0.3600 0.3600 0.3400 0.3400 159,290 -0.02(-5.56%)
Aug 30, 2022 0.3700 0.3700 0.3600 0.3600 15,002 +0.01(+1.41%)
Aug 29, 2022 0.3550 0.3550 0.3550 0.3550 19,024 -0.01(-1.39%)
Aug 26, 2022 0.3750 0.3750 0.3600 0.3600 48,500 -0.01(-1.37%)
Aug 25, 2022 0.3700 0.3700 0.3650 0.3650 20,050 -0.01(-1.35%)
Aug 24, 2022 0.3600 0.3700 0.3600 0.3700 90,650 +0.02(+5.71%)
Aug 23, 2022 0.3500 0.3550 0.3500 0.3500 60,624 +0.01(+2.94%)
Aug 22, 2022 0.3400 0.3450 0.3350 0.3400 56,003 +0.00(+0.00%)
Aug 19, 2022 0.3350 0.3400 0.3350 0.3400 111,500 +0.01(+1.49%)
Aug 18, 2022 0.3400 0.3400 0.3350 0.3350 13,000 -0.01(-2.90%)
Aug 17, 2022 0.3350 0.3450 0.3300 0.3450 16,300 +0.00(+0.00%)
Aug 16, 2022 0.3450 0.3500 0.3450 0.3450 83,831 +0.00(+0.00%)
Aug 15, 2022 0.3500 0.3500 0.3450 0.3450 173,864 -0.01(-2.82%)
Aug 12, 2022 0.3500 0.3550 0.3450 0.3550 494,404 +0.01(+1.43%)
Aug 11, 2022 0.3500 0.3500 0.3450 0.3500 55,046 +0.00(+0.00%)
Aug 10, 2022 0.3400 0.3550 0.3400 0.3500 70,359 +0.01(+4.48%)
Aug 09, 2022 0.3200 0.3350 0.3200 0.3350 53,143 +0.01(+3.08%)
Aug 08, 2022 0.3100 0.3300 0.3000 0.3250 68,000 +0.02(+4.84%)
Aug 05, 2022 0.3200 0.3200 0.3000 0.3100 30,586 -0.01(-3.13%)
Aug 04, 2022 0.3200 0.3200 0.3150 0.3200 34,320 +0.00(+0.00%)
Aug 03, 2022 0.3200 0.3200 0.3150 0.3200 15,045 +0.01(+3.23%)
Aug 02, 2022 0.3200 0.3200 0.3000 0.3100 145,024 -0.01(-1.59%)
Jul 29, 2022 0.3150 0 +0.01(+3.28%)
Jul 28, 2022 0.3050 0.3150 0.2950 0.3050 257,588 +0.00(+0.00%)
Jul 27, 2022 0.3100 0.3150 0.3000 0.3050 50,700 +0.00(+0.00%)
Jul 26, 2022 0.3150 0.3150 0.3050 0.3050 42,960 -0.01(-3.17%)
Jul 25, 2022 0.3300 0.3300 0.3150 0.3150 66,790 -0.01(-3.08%)
Jul 22, 2022 0.3100 0.3300 0.3100 0.3250 21,000 +0.02(+6.56%)
Jul 21, 2022 0.3150 0.3150 0.3050 0.3050 46,365 -0.01(-3.17%)
Jul 20, 2022 0.3200 0.3200 0.3150 0.3150 7,405 -0.01(-1.56%)
Jul 19, 2022 0.3300 0.3300 0.3200 0.3200 66,470 -0.01(-3.03%)
Jul 18, 2022 0.3300 0.3300 0.3250 0.3300 182,014 +0.00(+0.00%)
Jul 15, 2022 0.3250 0.3300 0.3200 0.3300 96,521 -0.01(-1.49%)
Jul 14, 2022 0.3300 0.3350 0.2900 0.3350 316,385 +0.01(+1.52%)
Jul 13, 2022 0.3350 0.3350 0.3100 0.3300 264,019 +0.00(+0.00%)
Jul 12, 2022 0.3500 0.3500 0.3100 0.3300 243,578 -0.02(-7.04%)
Jul 11, 2022 0.3650 0.3650 0.3400 0.3550 115,515 -0.02(-4.05%)
Jul 08, 2022 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+1.37%)
Jul 07, 2022 0.3650 0.3700 0.3600 0.3650 12,351 +0.02(+4.29%)
Jul 06, 2022 0.3550 0.3600 0.3200 0.3500 256,115 -0.01(-1.41%)
Jul 05, 2022 0.3750 0.3750 0.3500 0.3550 134,500 -0.02(-5.33%)
Jul 04, 2022 0.3800 0.3900 0.3750 0.3750 119,497 -0.01(-1.32%)
Jun 30, 2022 0.3800 0 -0.01(-2.56%)
Jun 29, 2022 0.3900 0.3900 0.3800 0.3900 58,116 +0.01(+1.30%)
Jun 28, 2022 0.3900 0.3900 0.3800 0.3850 16,149 +0.00(+0.00%)
Jun 27, 2022 0.3900 0.3900 0.3850 0.3850 2,461 +0.00(+0.00%)
Jun 24, 2022 0.3800 0.3900 0.3800 0.3850 194,978 +0.00(+0.00%)
Jun 23, 2022 0.3900 0.3900 0.3750 0.3850 69,500 +0.00(+0.00%)
Jun 22, 2022 0.3850 0.3850 0.3850 0.3850 111,250 +0.00(+0.00%)
Jun 21, 2022 0.3900 0.3900 0.3850 0.3850 120,100 -0.01(-1.28%)
Jun 20, 2022 0.3800 0.3900 0.3800 0.3900 94,230 +0.00(+0.00%)
Jun 17, 2022 0.3800 0.3900 0.3800 0.3900 61,690 +0.00(+0.00%)
Jun 16, 2022 0.4000 0.4000 0.3850 0.3900 100,575 -0.01(-2.50%)
Jun 15, 2022 0.3950 0.4000 0.3950 0.4000 13,000 +0.01(+1.27%)
Jun 14, 2022 0.4000 0.4000 0.3950 0.3950 18,500 -0.01(-1.25%)
Jun 13, 2022 0.4000 0.4100 0.3850 0.4000 320,368 -0.01(-2.44%)
Jun 10, 2022 0.4150 0.4150 0.4000 0.4100 235,875 -0.01(-2.38%)
Jun 09, 2022 0.4300 0.4350 0.4150 0.4200 131,700 -0.01(-2.33%)
Jun 08, 2022 0.4300 0.4300 0.4300 0.4300 25,500 -0.01(-1.15%)
Jun 07, 2022 0.4400 0.4400 0.4200 0.4350 92,396 +0.01(+1.16%)
Jun 06, 2022 0.4400 0.4400 0.4250 0.4300 39,203 +0.00(+0.00%)
Jun 03, 2022 0.4400 0.4400 0.4300 0.4300 119,000 -0.01(-2.27%)
Jun 02, 2022 0.4400 0.4500 0.4400 0.4400 145,262 -0.01(-2.22%)
Jun 01, 2022 0.4500 0.4500 0.4350 0.4500 41,264 +0.01(+2.27%)
May 31, 2022 0.4600 0.4800 0.4350 0.4400 228,604 -0.03(-6.38%)
May 30, 2022 0.4450 0.4700 0.4450 0.4700 38,120 +0.02(+4.44%)
May 27, 2022 0.4350 0.4500 0.4350 0.4500 105,803 +0.00(+0.00%)
May 26, 2022 0.4350 0.4500 0.4350 0.4500 37,332 +0.02(+3.45%)
May 25, 2022 0.4300 0.4400 0.4300 0.4350 46,640 +0.01(+1.16%)
May 24, 2022 0.4300 0.4350 0.4250 0.4300 45,980 +0.00(+0.00%)
May 20, 2022 0.4300 0 +0.00(+0.00%)
May 19, 2022 0.4100 0.4500 0.4050 0.4300 140,595 +0.02(+6.17%)
May 18, 2022 0.4050 0.4050 0.3950 0.4050 204,500 +0.01(+2.53%)
May 17, 2022 0.4150 0.4150 0.3900 0.3950 389,998 -0.01(-3.66%)
May 16, 2022 0.4150 0.4200 0.4000 0.4100 501,830 -0.01(-1.20%)
May 13, 2022 0.4100 0.4250 0.4000 0.4150 277,667 +0.01(+2.47%)
May 12, 2022 0.4600 0.4600 0.4000 0.4050 576,916 -0.04(-10.00%)
May 11, 2022 0.4850 0.5000 0.4500 0.4500 319,653 -0.04(-8.16%)
May 10, 2022 0.4900 0.5100 0.4850 0.4900 460,885 +0.01(+1.03%)
May 09, 2022 0.5300 0.5300 0.4650 0.4850 467,805 -0.06(-10.19%)
May 06, 2022 0.5300 0.5400 0.4850 0.5400 221,722 +0.01(+1.89%)
May 05, 2022 0.5600 0.5600 0.5200 0.5300 322,940 -0.02(-3.64%)
May 04, 2022 0.5600 0.5600 0.5300 0.5500 230,869 +0.01(+1.85%)
May 03, 2022 0.5400 0.5600 0.5300 0.5400 352,485 +0.00(+0.00%)
May 02, 2022 0.5600 0.5600 0.5000 0.5400 274,720 -0.02(-3.57%)
Apr 29, 2022 0.5200 0.5600 0.5200 0.5600 178,136 +0.05(+9.80%)
Apr 28, 2022 0.5800 0.5800 0.5100 0.5100 553,830 -0.05(-8.93%)
Apr 27, 2022 0.5900 0.6000 0.5600 0.5600 362,815 -0.04(-6.67%)
Apr 26, 2022 0.5900 0.6000 0.5500 0.6000 367,291 +0.01(+1.69%)
Apr 25, 2022 0.5700 0.6200 0.5700 0.5900 561,113 +0.02(+3.51%)
Apr 22, 2022 0.6100 0.6200 0.5600 0.5700 419,274 -0.04(-6.56%)
Apr 21, 2022 0.6700 0.6700 0.6100 0.6100 442,491 -0.05(-7.58%)
Apr 20, 2022 0.6600 0.6800 0.6500 0.6600 267,638 -0.01(-1.49%)
Apr 19, 2022 0.6000 0.6900 0.6000 0.6700 1,185,670 +0.06(+9.84%)
Apr 18, 2022 0.6300 0.6300 0.5900 0.6100 338,964 -0.02(-3.17%)
Apr 14, 2022 0.6300 0 -0.02(-3.08%)
Apr 13, 2022 0.5400 0.6500 0.5400 0.6500 1,297,265 +0.09(+16.07%)
Apr 12, 2022 0.5900 0.6100 0.5600 0.5600 629,463 -0.03(-5.08%)
Apr 11, 2022 0.5800 0.6300 0.5700 0.5900 972,776 +0.00(+0.00%)
Apr 08, 2022 0.5000 0.6000 0.4900 0.5900 1,936,905 +0.10(+20.41%)
Apr 07, 2022 0.4400 0.5100 0.4400 0.4900 1,842,393 +0.05(+11.36%)
Apr 06, 2022 0.4500 0.4500 0.4400 0.4400 20,304 -0.01(-2.22%)
Apr 05, 2022 0.4300 0.4500 0.4300 0.4500 786,445 +0.03(+7.14%)
Apr 04, 2022 0.4200 0.4200 0.4200 0.4200 231,088 -0.01(-1.18%)
Apr 01, 2022 0.3950 0.4350 0.3950 0.4250 963,375 +0.05(+13.33%)
Mar 25, 2022 0.3750 0 +0.00(+0.00%)
Mar 24, 2022 0.3900 0.3900 0.3750 0.3750 212,748 -0.02(-3.85%)
Mar 23, 2022 0.3850 0.3900 0.3850 0.3900 111,520 +0.00(+0.00%)
Mar 22, 2022 0.3950 0.3950 0.3900 0.3900 40,503 +0.00(+0.00%)
Mar 21, 2022 0.3950 0.3950 0.3900 0.3900 9,085 -0.01(-2.50%)
Mar 18, 2022 0.4000 0.4000 0.4000 0.4000 49,000 +0.01(+1.27%)
Mar 17, 2022 0.3950 0.4000 0.3950 0.3950 10,000 +0.02(+3.95%)
Mar 16, 2022 0.4000 0.4000 0.3800 0.3800 77,500 -0.02(-5.00%)
Mar 15, 2022 0.4000 0.4000 0.4000 0.4000 27,000 -0.01(-1.23%)
Mar 14, 2022 0.4000 0.4050 0.4000 0.4050 49,925 +0.01(+1.25%)
Mar 11, 2022 0.4000 0.4000 0.3950 0.4000 59,500 +0.01(+1.27%)
Mar 10, 2022 0.4050 0.4050 0.3950 0.3950 34,500 -0.01(-2.47%)
Mar 08, 2022 0.4050 144 +0.02(+3.85%)
Mar 07, 2022 0.3950 0.4050 0.3900 0.3900 143,724 +0.00(+0.00%)
Mar 04, 2022 0.3900 0.3950 0.3800 0.3900 148,291 +0.01(+2.63%)
Mar 03, 2022 0.3900 0.3900 0.3800 0.3800 11,500 -0.01(-2.56%)
Mar 02, 2022 0.3850 0.3900 0.3850 0.3900 23,500 +0.01(+2.63%)
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.