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: 9:56 AM 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, 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.