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 (%)
Jul 31, 2019 0.5400 0.5500 0.5400 0.5500 47,653 +0.02(+3.77%)
Jul 30, 2019 0.5500 0.5500 0.5200 0.5300 283,044 -0.02(-3.64%)
Jul 29, 2019 0.5500 0.5500 0.5400 0.5500 434,849 +0.01(+1.85%)
Jul 25, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jul 24, 2019 0.5400 0.5500 0.5400 0.5500 76,300 +0.00(+0.00%)
Jul 23, 2019 0.5800 0.5800 0.5500 0.5500 176,313 -0.02(-3.51%)
Jul 22, 2019 0.5900 0.6000 0.5700 0.5700 45,900 -0.01(-1.72%)
Jul 19, 2019 0.5800 0.5900 0.5800 0.5800 64,001 +0.01(+1.75%)
Jul 18, 2019 0.5800 0.5800 0.5700 0.5700 4,500 -0.01(-1.72%)
Jul 17, 2019 0.5500 0.5800 0.5500 0.5800 31,041 +0.02(+3.57%)
Jul 16, 2019 0.5800 0.5900 0.5600 0.5600 142,746 -0.01(-1.75%)
Jul 15, 2019 0.5800 0.5800 0.5700 0.5700 84,528 +0.00(+0.00%)
Jul 12, 2019 0.5500 0.5700 0.5400 0.5700 58,500 +0.03(+5.56%)
Jul 11, 2019 0.5800 0.5800 0.5200 0.5400 435,025 -0.03(-5.26%)
Jul 10, 2019 0.5800 0.5800 0.5700 0.5700 44,528 +0.00(+0.00%)
Jul 09, 2019 0.5800 0.5900 0.5700 0.5700 78,909 -0.01(-1.72%)
Jul 08, 2019 0.5900 0.6100 0.5800 0.5800 296,500 -0.01(-1.69%)
Jul 05, 2019 0.6100 0.6100 0.5900 0.5900 224,256 -0.02(-3.28%)
Jul 04, 2019 0.6100 0.6100 0.6000 0.6100 27,669 +0.01(+1.67%)
Jul 03, 2019 0.6100 0.6200 0.5900 0.6000 65,100 +0.00(+0.00%)
Jul 02, 2019 0.6000 0.6100 0.6000 0.6000 301,745 +0.00(+0.00%)
Jun 28, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jun 27, 2019 0.6400 0.6400 0.6100 0.6100 124,606 -0.01(-1.61%)
Jun 26, 2019 0.6400 0.6400 0.6200 0.6200 33,800 +0.00(+0.00%)
Jun 25, 2019 0.6500 0.6500 0.6200 0.6200 143,507 -0.03(-4.62%)
Jun 24, 2019 0.7000 0.7000 0.6400 0.6500 424,005 -0.05(-7.14%)
Jun 21, 2019 0.7000 0.7000 0.6700 0.7000 168,271 +0.03(+4.48%)
Jun 20, 2019 0.6400 0.6700 0.6200 0.6700 351,125 +0.08(+13.56%)
Jun 19, 2019 0.6000 0.6000 0.5900 0.5900 24,165 -0.01(-1.67%)
Jun 18, 2019 0.6600 0.6600 0.6000 0.6000 202,678 -0.05(-7.69%)
Jun 17, 2019 0.6400 0.6700 0.6400 0.6500 415,845 +0.01(+1.56%)
Jun 14, 2019 0.6500 0.6600 0.6400 0.6400 132,326 +0.00(+0.00%)
Jun 13, 2019 0.6300 0.6400 0.6200 0.6400 113,000 +0.02(+3.23%)
Jun 12, 2019 0.6500 0.6500 0.6200 0.6200 81,667 -0.02(-3.13%)
Jun 11, 2019 0.6600 0.6700 0.6300 0.6400 63,854 -0.01(-1.54%)
Jun 10, 2019 0.6100 0.6500 0.6100 0.6500 101,246 +0.04(+6.56%)
Jun 07, 2019 0.6200 0.6200 0.6000 0.6100 98,300 +0.00(+0.00%)
Jun 06, 2019 0.6000 0.6100 0.5900 0.6100 64,076 +0.02(+3.39%)
Jun 05, 2019 0.5800 0.6000 0.5700 0.5900 72,225 +0.02(+3.51%)
Jun 04, 2019 0.5400 0.5700 0.5400 0.5700 58,934 +0.03(+5.56%)
Jun 03, 2019 0.5400 0.5500 0.5300 0.5400 151,793 -0.01(-1.82%)
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.