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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 1.050 | 1.090 | 1.010 | 1.010 | 17,433 | -0.08(-7.34%) |
| Jul 28, 2017 | 1.080 | 1.100 | 0.9900 | 1.090 | 70,062 | +0.00(+0.00%) |
| Jul 27, 2017 | 1.080 | 1.090 | 1.060 | 1.090 | 28,066 | +0.05(+4.81%) |
| Jul 26, 2017 | 1.090 | 1.090 | 1.030 | 1.040 | 14,019 | +0.00(+0.00%) |
| Jul 25, 2017 | 1.030 | 1.100 | 1.020 | 1.040 | 51,000 | -0.02(-1.89%) |
| Jul 24, 2017 | 1.090 | 1.100 | 1.050 | 1.060 | 69,802 | -0.03(-2.75%) |
| Jul 21, 2017 | 0.9600 | 1.090 | 0.9300 | 1.090 | 70,059 | +0.16(+17.20%) |
| Jul 20, 2017 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 51,000 | -0.03(-3.12%) |
| Jul 19, 2017 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 92,099 | +0.06(+6.67%) |
| Jul 18, 2017 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 19,300 | +0.03(+3.45%) |
| Jul 14, 2017 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.00(+0.00%) | |
| Jul 13, 2017 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.03(-3.33%) | |
| Jul 12, 2017 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 7,000 | +0.01(+1.12%) |
| Jul 11, 2017 | 0.8000 | 0.8900 | 0.8000 | 0.8900 | 96,500 | +0.04(+4.71%) |
| Jul 10, 2017 | 0.8900 | 0.9000 | 0.8500 | 0.8500 | 7,573 | -0.05(-5.56%) |
| Jul 06, 2017 | 0.9000 | 0.9000 | 0.9000 | 16 | +0.00(+0.00%) | |
| Jul 05, 2017 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 58,366 | -0.01(-1.10%) |
| Jul 04, 2017 | 0.9000 | 0.9100 | 0.8800 | 0.9100 | 14,999 | +0.00(+0.00%) |
| Jul 03, 2017 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 10,500 | +0.04(+4.60%) |
| Jun 29, 2017 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 17,500 | -0.04(-4.40%) |
| Jun 28, 2017 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 7,100 | +0.00(+0.00%) |
| Jun 27, 2017 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 104,040 | +0.06(+7.06%) |
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.
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.
