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 (%)
Mar 29, 2018 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Mar 28, 2018 0.5300 0.5400 0.5200 0.5200 36,814 +0.00(+0.00%)
Mar 27, 2018 0.5100 0.5200 0.5100 0.5200 66,242 -0.01(-1.89%)
Mar 26, 2018 0.5700 0.5700 0.5200 0.5300 102,730 -0.04(-7.02%)
Mar 23, 2018 0.5500 0.6100 0.5500 0.5700 103,672 +0.03(+5.56%)
Mar 22, 2018 0.5300 0.5600 0.5100 0.5400 619,182 +0.02(+3.85%)
Mar 21, 2018 0.5600 0.6000 0.5100 0.5200 306,070 -0.05(-8.77%)
Mar 20, 2018 0.5800 0.5900 0.5500 0.5700 66,506 -0.02(-3.39%)
Mar 19, 2018 0.6000 0.6200 0.5700 0.5900 224,200 -0.02(-3.28%)
Mar 16, 2018 0.6200 0.6200 0.6000 0.6100 455,250 -0.03(-4.69%)
Mar 15, 2018 0.6200 0.6400 0.6200 0.6400 12,000 +0.02(+3.23%)
Mar 14, 2018 0.6400 0.6400 0.6200 0.6200 14,500 -0.01(-1.59%)
Mar 13, 2018 0.6400 0.6400 0.6200 0.6300 66,000 +0.00(+0.00%)
Mar 12, 2018 0.6500 0.6500 0.6200 0.6300 315,458 -0.02(-3.08%)
Mar 09, 2018 0.6600 0.6900 0.6500 0.6500 108,425 -0.01(-1.52%)
Mar 08, 2018 0.6600 0.6800 0.6600 0.6600 50,150 +0.00(+0.00%)
Mar 07, 2018 0.6600 0.6600 0.6600 0.6600 43,986 -0.01(-1.49%)
Mar 06, 2018 0.7000 0.7000 0.6700 0.6700 56,040 +0.00(+0.00%)
Mar 05, 2018 0.6900 0.7000 0.6700 0.6700 166,500 -0.03(-4.29%)
Mar 02, 2018 0.6800 0.7000 0.6800 0.7000 25,000 +0.02(+2.94%)
Mar 01, 2018 0.6900 0.6900 0.6800 0.6800 9,000 -0.02(-2.86%)
Feb 28, 2018 0.7200 0.7200 0.6800 0.7000 241,150 -0.02(-2.78%)
Feb 27, 2018 0.7500 0.7500 0.7100 0.7200 50,700 +0.00(+0.00%)
Feb 26, 2018 0.7300 0.7600 0.7200 0.7200 119,500 +0.02(+2.86%)
Feb 23, 2018 0.7100 0.7200 0.7000 0.7000 50,562 -0.01(-1.41%)
Feb 22, 2018 0.7700 0.7700 0.7100 0.7100 62,550 -0.03(-4.05%)
Feb 21, 2018 0.7200 0.7600 0.7200 0.7400 27,000 +0.00(+0.00%)
Feb 20, 2018 0.6800 0.7500 0.6800 0.7400 19,000 +0.03(+4.23%)
Feb 16, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 15, 2018 0.7300 0.7300 0.6800 0.7000 112,413 -0.03(-4.11%)
Feb 14, 2018 0.7100 0.7500 0.7100 0.7300 44,990 +0.02(+2.82%)
Feb 13, 2018 0.7100 0.7100 0.7000 0.7100 34,000 +0.01(+1.43%)
Feb 12, 2018 0.7400 0.7500 0.6800 0.7000 115,150 +0.01(+1.45%)
Feb 09, 2018 0.7000 0.7100 0.6900 0.6900 25,500 -0.03(-4.17%)
Feb 08, 2018 0.7300 0.7300 0.6500 0.7200 34,015 -0.03(-4.00%)
Feb 07, 2018 0.7200 0.7500 0.7000 0.7500 72,890 +0.04(+5.63%)
Feb 06, 2018 0.7500 0.7500 0.7000 0.7100 170,557 -0.09(-11.25%)
Feb 05, 2018 0.7700 0.8000 0.7700 0.8000 15,500 +0.01(+1.27%)
Feb 02, 2018 0.7500 0.7900 0.7500 0.7900 32,040 +0.03(+3.95%)
Feb 01, 2018 0.8000 0.8000 0.7600 0.7600 22,305 -0.02(-2.56%)
Jan 31, 2018 0.7700 0.7800 0.7700 0.7800 50,540 +0.00(+0.00%)
Jan 30, 2018 0.8200 0.8200 0.7800 0.7800 26,000 -0.04(-4.88%)
Jan 29, 2018 0.8000 0.8300 0.8000 0.8200 103,105 +0.03(+3.80%)
Jan 26, 2018 0.8200 0.8400 0.7900 0.7900 42,500 +0.00(+0.00%)
Jan 25, 2018 0.8000 0.8300 0.7700 0.7900 157,050 +0.03(+3.95%)
Jan 24, 2018 0.7500 0.7600 0.7400 0.7600 77,300 +0.00(+0.00%)
Jan 23, 2018 0.7600 0.7700 0.7500 0.7600 61,500 +0.03(+4.11%)
Jan 22, 2018 0.7600 0.7600 0.7200 0.7300 97,550 -0.03(-3.95%)
Jan 19, 2018 0.7700 0.7900 0.7400 0.7600 95,516 -0.01(-1.30%)
Jan 18, 2018 0.7600 0.7700 0.7200 0.7700 63,390 +0.01(+1.32%)
Jan 17, 2018 0.7900 0.7900 0.6000 0.7600 311,896 -0.02(-2.56%)
Jan 16, 2018 0.7800 0.7600 0.7800 50,803 +0.00(+0.00%)
Jan 15, 2018 0.8200 0.8200 0.7600 0.7800 98,500 -0.03(-3.70%)
Jan 12, 2018 0.8300 0.8300 0.8100 0.8100 74,800 -0.03(-3.57%)
Jan 11, 2018 0.8500 0.8500 0.8300 0.8400 27,335 +0.02(+2.44%)
Jan 10, 2018 0.8500 0.8500 0.8100 0.8200 30,500 +0.00(+0.00%)
Jan 09, 2018 0.8400 0.8600 0.8000 0.8200 119,710 +0.00(+0.00%)
Jan 08, 2018 0.8500 0.8600 0.8000 0.8200 83,032 -0.03(-3.53%)
Jan 05, 2018 0.8600 0.8600 0.8400 0.8500 58,850 -0.01(-1.16%)
Jan 04, 2018 0.8600 0.8600 0.8500 0.8600 67,867 -0.02(-2.27%)
Jan 03, 2018 0.8900 0.8900 0.8500 0.8800 46,133 -0.02(-2.22%)
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.