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 28, 2018 0.6200 0.6300 0.6200 0.6200 35,666 +0.00(+0.00%)
Sep 27, 2018 0.6000 0.6200 0.6000 0.6200 113,057 +0.02(+3.33%)
Sep 26, 2018 0.6000 0.6200 0.5900 0.6000 154,243 -0.01(-1.64%)
Sep 25, 2018 0.6200 0.6300 0.6100 0.6100 45,500 -0.01(-1.61%)
Sep 24, 2018 0.6200 0.6400 0.6100 0.6200 53,746 +0.00(+0.00%)
Sep 21, 2018 0.6000 0.6400 0.6000 0.6200 67,500 +0.01(+1.64%)
Sep 20, 2018 0.6300 0.6300 0.6100 0.6100 75,482 -0.03(-4.69%)
Sep 19, 2018 0.6200 0.6400 0.5900 0.6400 215,053 +0.03(+4.92%)
Sep 18, 2018 0.6200 0.6300 0.6100 0.6100 97,819 -0.02(-3.17%)
Sep 17, 2018 0.6500 0.6700 0.6200 0.6300 158,629 +0.02(+3.28%)
Sep 14, 2018 0.6600 0.6600 0.6100 0.6100 133,900 -0.04(-6.15%)
Sep 13, 2018 0.6000 0.6500 0.6000 0.6500 235,785 +0.05(+8.33%)
Sep 12, 2018 0.6000 0.6000 0.5800 0.6000 112,552 +0.02(+3.45%)
Sep 11, 2018 0.6100 0.6100 0.5800 0.5800 84,512 -0.04(-6.45%)
Sep 10, 2018 0.5800 0.6200 0.5700 0.6200 186,767 +0.04(+6.90%)
Sep 07, 2018 0.5900 0.6000 0.5800 0.5800 115,516 +0.00(+0.00%)
Sep 06, 2018 0.5600 0.6100 0.5600 0.5800 184,104 +0.01(+1.75%)
Sep 05, 2018 0.5900 0.6000 0.5700 0.5700 97,062 -0.01(-1.72%)
Sep 04, 2018 0.5900 0.5900 0.5700 0.5800 81,301 -0.02(-3.33%)
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%)
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.