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 (%)
Aug 31, 2018 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Aug 30, 2018 0.5400 0.5800 0.5400 0.5600 189,879 +0.02(+3.70%)
Aug 29, 2018 0.5400 0.5600 0.5400 0.5400 127,628 -0.01(-1.82%)
Aug 28, 2018 0.5500 0.5600 0.5400 0.5500 106,169 +0.01(+1.85%)
Aug 27, 2018 0.5800 0.5800 0.5400 0.5400 455,183 -0.03(-5.26%)
Aug 24, 2018 0.5800 0.5900 0.5700 0.5700 38,500 -0.01(-1.72%)
Aug 23, 2018 0.5900 0.6000 0.5800 0.5800 110,500 +0.00(+0.00%)
Aug 22, 2018 0.5800 0.5800 0.5800 0.5800 34,820 +0.00(+0.00%)
Aug 21, 2018 0.6000 0.6000 0.5700 0.5800 143,072 -0.02(-3.33%)
Aug 20, 2018 0.6000 0.6100 0.5900 0.6000 284,683 +0.01(+1.69%)
Aug 17, 2018 0.6000 0.6100 0.5900 0.5900 247,401 -0.01(-1.67%)
Aug 16, 2018 0.5700 0.6000 0.5700 0.6000 208,288 +0.04(+7.14%)
Aug 15, 2018 0.6000 0.6000 0.5600 0.5600 147,450 -0.04(-6.67%)
Aug 14, 2018 0.5500 0.6000 0.5500 0.6000 403,350 +0.05(+9.09%)
Aug 13, 2018 0.5800 0.5800 0.5500 0.5500 36,729 -0.04(-6.78%)
Aug 10, 2018 0.5900 0.6000 0.5900 0.5900 55,500 -0.01(-1.67%)
Aug 09, 2018 0.5700 0.6000 0.5700 0.6000 191,200 +0.02(+3.45%)
Aug 08, 2018 0.5600 0.5800 0.5300 0.5800 257,719 +0.05(+9.43%)
Aug 07, 2018 0.5500 0.5500 0.5300 0.5300 74,073 -0.02(-3.64%)
Aug 03, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 02, 2018 0.5500 0.5600 0.5300 0.5500 89,176 +0.00(+0.00%)
Aug 01, 2018 0.5700 0.5700 0.5500 0.5500 64,775 -0.02(-3.51%)
Jul 31, 2018 0.5700 0.5800 0.5700 0.5700 11,900 +0.00(+0.00%)
Jul 30, 2018 0.5600 0.5700 0.5600 0.5700 10,522 -0.01(-1.72%)
Jul 27, 2018 0.5700 0.5800 0.5600 0.5800 39,425 +0.02(+3.57%)
Jul 26, 2018 0.5700 0.5800 0.5600 0.5600 43,135 +0.00(+0.00%)
Jul 25, 2018 0.5800 0.5900 0.5500 0.5600 46,991 +0.01(+1.82%)
Jul 24, 2018 0.5800 0.6000 0.5500 0.5500 80,498 -0.03(-5.17%)
Jul 23, 2018 0.5600 0.5800 0.5600 0.5800 12,100 +0.03(+5.45%)
Jul 20, 2018 0.5900 0.5900 0.5500 0.5500 52,200 -0.04(-6.78%)
Jul 19, 2018 0.5800 0.5900 0.5800 0.5900 9,000 +0.00(+0.00%)
Jul 18, 2018 0.5800 0.5900 0.5400 0.5900 82,750 +0.00(+0.00%)
Jul 17, 2018 0.5900 0.6100 0.5900 0.5900 158,238 +0.01(+1.72%)
Jul 16, 2018 0.5900 0.5900 0.5800 0.5800 47,500 -0.02(-3.33%)
Jul 13, 2018 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Jul 12, 2018 0.6000 0.6200 0.5900 0.6000 33,167 +0.01(+1.69%)
Jul 11, 2018 0.6000 0.6300 0.5900 0.5900 150,562 -0.02(-3.28%)
Jul 10, 2018 0.6100 0.6100 0.6100 0.6100 8,100 +0.00(+0.00%)
Jul 09, 2018 0.6000 0.6000 0.5900 0.6100 127,261 +0.01(+1.67%)
Jul 06, 2018 0.6100 0.6100 0.6000 0.6000 17,483 -0.01(-1.64%)
Jul 05, 2018 0.6100 0.6100 0.6000 0.6100 112,810 +0.00(+0.00%)
Jul 04, 2018 0.6100 0.6200 0.6100 0.6100 44,000 +0.00(+0.00%)
Jul 03, 2018 0.5800 0.6200 0.5800 0.6100 111,700 +0.03(+5.17%)
Jun 29, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 28, 2018 0.5800 0.6000 0.5700 0.6000 61,895 +0.03(+5.26%)
Jun 27, 2018 0.6000 0.6100 0.5700 0.5700 72,640 -0.03(-5.00%)
Jun 26, 2018 0.6300 0.6300 0.6000 0.6000 101,777 -0.03(-4.76%)
Jun 25, 2018 0.6300 0.6400 0.6200 0.6300 82,500 +0.00(+0.00%)
Jun 22, 2018 0.6200 0.6300 0.6200 0.6300 8,000 +0.01(+1.61%)
Jun 21, 2018 0.6200 0.6400 0.6000 0.6200 114,800 +0.00(+0.00%)
Jun 20, 2018 0.6000 0.6300 0.6000 0.6200 330,770 +0.02(+3.33%)
Jun 19, 2018 0.5800 0.6100 0.5800 0.6000 306,122 +0.03(+5.26%)
Jun 18, 2018 0.5500 0.5800 0.5500 0.5700 42,929 +0.03(+5.56%)
Jun 15, 2018 0.5500 0.5300 0.5400 14,000 -0.01(-1.82%)
Jun 14, 2018 0.5300 0.5500 0.5300 0.5500 71,220 +0.01(+1.85%)
Jun 13, 2018 0.5400 0.5500 0.5100 0.5400 171,232 -0.01(-1.82%)
Jun 12, 2018 0.5500 0.5500 0.5400 0.5500 77,355 +0.00(+0.00%)
Jun 11, 2018 0.5400 0.5500 0.5400 0.5500 34,369 -0.01(-1.79%)
Jun 08, 2018 0.5500 0.5600 0.5500 0.5600 18,771 +0.02(+3.70%)
Jun 07, 2018 0.5400 0.5400 0.5300 0.5400 39,450 +0.01(+1.89%)
Jun 06, 2018 0.5300 0.5300 0.5300 0.5300 7,700 +0.01(+1.92%)
Jun 05, 2018 0.5300 0.5400 0.5100 0.5200 173,635 -0.01(-1.89%)
Jun 04, 2018 0.5800 0.5800 0.5300 0.5300 39,065 -0.04(-7.02%)
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.