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 (%)
Sep 30, 2019 0.5100 0.5300 0.5000 0.5100 84,906 -0.01(-1.92%)
Sep 27, 2019 0.5200 0.5300 0.5200 0.5200 20,000 -0.02(-3.70%)
Sep 26, 2019 0.5400 0.5500 0.5200 0.5400 93,800 -0.01(-1.82%)
Sep 25, 2019 0.5500 0.5500 0.5500 0.5500 33,400 +0.00(+0.00%)
Sep 24, 2019 0.5500 0.5600 0.5500 0.5500 15,100 -0.01(-1.79%)
Sep 23, 2019 0.5600 0.5600 0.5500 0.5600 38,550 +0.01(+1.82%)
Sep 20, 2019 0.5700 0.5700 0.5500 0.5500 27,800 -0.03(-5.17%)
Sep 19, 2019 0.5900 0.5900 0.5700 0.5800 24,525 -0.01(-1.69%)
Sep 18, 2019 0.5800 0.6000 0.5800 0.5900 15,500 +0.01(+1.72%)
Sep 17, 2019 0.5700 0.5800 0.5600 0.5800 59,452 +0.01(+1.75%)
Sep 16, 2019 0.5300 0.5700 0.5200 0.5700 111,450 +0.03(+5.56%)
Sep 13, 2019 0.5500 0.5500 0.5400 0.5400 56,100 -0.01(-1.82%)
Sep 12, 2019 0.5400 0.5500 0.5400 0.5500 47,322 +0.01(+1.85%)
Sep 11, 2019 0.5200 0.5400 0.5200 0.5400 35,650 +0.02(+3.85%)
Sep 10, 2019 0.5300 0.5300 0.5200 0.5200 61,500 -0.01(-1.89%)
Sep 09, 2019 0.5500 0.5500 0.5300 0.5300 32,500 -0.02(-3.64%)
Sep 06, 2019 0.5200 0.5500 0.5200 0.5500 53,502 +0.03(+5.77%)
Sep 05, 2019 0.5200 0.5300 0.5200 0.5200 153,420 -0.01(-1.89%)
Sep 04, 2019 0.5000 0.5300 0.5000 0.5300 68,720 +0.02(+3.92%)
Sep 03, 2019 0.5200 0.5200 0.5000 0.5100 68,000 +0.00(+0.00%)
Aug 30, 2019 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Aug 29, 2019 0.5300 0.5300 0.5300 0.5300 32,504 +0.00(+0.00%)
Aug 28, 2019 0.5100 0.5300 0.5000 0.5300 174,500 +0.01(+1.92%)
Aug 27, 2019 0.5400 0.5400 0.5200 0.5200 201,446 -0.03(-5.45%)
Aug 26, 2019 0.5500 0.5500 0.5200 0.5500 135,270 +0.01(+1.85%)
Aug 23, 2019 0.5300 0.5400 0.5000 0.5400 172,357 +0.02(+3.85%)
Aug 22, 2019 0.5400 0.5500 0.5200 0.5200 63,000 -0.01(-1.89%)
Aug 21, 2019 0.5400 0.5400 0.5300 0.5300 27,400 -0.01(-1.85%)
Aug 20, 2019 0.5200 0.5400 0.5100 0.5400 115,583 +0.03(+5.88%)
Aug 19, 2019 0.5300 0.5300 0.5100 0.5100 184,621 -0.03(-5.56%)
Aug 16, 2019 0.5400 0.5500 0.5200 0.5400 193,570 -0.01(-1.82%)
Aug 15, 2019 0.5700 0.5700 0.5500 0.5500 75,300 -0.02(-3.51%)
Aug 14, 2019 0.6000 0.6000 0.5700 0.5700 98,859 -0.03(-5.00%)
Aug 13, 2019 0.6200 0.6200 0.6000 0.6000 153,700 -0.01(-1.64%)
Aug 12, 2019 0.6200 0.6200 0.6100 0.6100 60,216 +0.00(+0.00%)
Aug 09, 2019 0.6200 0.6200 0.6100 0.6100 64,500 -0.01(-1.61%)
Aug 08, 2019 0.6200 0.6200 0.6100 0.6200 93,500 +0.01(+1.64%)
Aug 07, 2019 0.5900 0.6100 0.5900 0.6100 139,706 +0.04(+7.02%)
Aug 06, 2019 0.5600 0.5700 0.5500 0.5700 115,694 +0.02(+3.64%)
Aug 02, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 01, 2019 0.5500 0.5500 0.5500 0.5500 25,000 +0.00(+0.00%)
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%)
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.