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

Osisko Metals Inc (TSV: OM )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
May 31, 2019 0.5800 0.5900 0.5400 0.5500 232,970 -0.03(-5.17%)
May 30, 2019 0.5800 0.5800 0.5600 0.5800 215,173 -0.02(-3.33%)
May 29, 2019 0.5900 0.6000 0.5700 0.6000 348,880 +0.01(+1.69%)
May 28, 2019 0.6000 0.6000 0.5800 0.5900 318,866 -0.03(-4.84%)
May 27, 2019 0.6200 0.6200 0.6000 0.6200 283,476 -0.02(-3.13%)
May 24, 2019 0.6300 0.6400 0.6000 0.6400 300,227 +0.01(+1.59%)
May 23, 2019 0.6300 0.6500 0.6300 0.6300 193,742 -0.01(-1.56%)
May 22, 2019 0.6700 0.7000 0.6400 0.6400 187,880 -0.03(-4.48%)
May 21, 2019 0.7000 0.7000 0.6700 0.6700 110,515 -0.03(-4.29%)
May 17, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
May 16, 2019 0.6600 0.7100 0.6600 0.7100 157,787 +0.06(+9.23%)
May 15, 2019 0.6500 0.6500 0.6300 0.6500 141,808 +0.00(+0.00%)
May 14, 2019 0.6700 0.6700 0.6500 0.6500 207,117 -0.02(-2.99%)
May 13, 2019 0.6800 0.7200 0.6700 0.6700 304,937 -0.02(-2.90%)
May 10, 2019 0.6700 0.6900 0.6500 0.6900 212,651 +0.02(+2.99%)
May 09, 2019 0.6700 0.6700 0.5900 0.6700 500,161 +0.01(+1.52%)
May 08, 2019 0.6500 0.6600 0.6300 0.6600 219,542 +0.01(+1.54%)
May 07, 2019 0.6900 0.6900 0.6300 0.6500 300,676 -0.02(-2.99%)
May 06, 2019 0.6800 0.6800 0.6400 0.6700 178,866 -0.01(-1.47%)
May 03, 2019 0.5900 0.6900 0.5900 0.6800 276,888 +0.09(+15.25%)
May 02, 2019 0.5900 0.6000 0.5700 0.5900 128,834 -0.01(-1.67%)
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.