Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Metals Inc (TSV: OM )

0.2500 +0.0150 (+6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2018 0.6200 0.6200 0.5800 0.6200 189,361 -0.04(-6.06%)
Apr 27, 2018 0.6100 0.6600 0.6100 0.6600 44,500 +0.01(+1.54%)
Apr 26, 2018 0.6600 0.6800 0.6100 0.6500 112,038 +0.00(+0.00%)
Apr 25, 2018 0.6700 0.6700 0.6300 0.6500 132,502 -0.02(-2.99%)
Apr 24, 2018 0.6800 0.6800 0.6700 0.6700 14,701 -0.01(-1.47%)
Apr 23, 2018 0.6800 0.6800 0.6700 0.6800 40,308 +0.00(+0.00%)
Apr 20, 2018 0.6600 0.7000 0.6600 0.6800 44,989 +0.00(+0.00%)
Apr 19, 2018 0.6900 0.6900 0.6800 0.6800 44,200 +0.00(+0.00%)
Apr 18, 2018 0.6500 0.6900 0.6400 0.6800 108,713 +0.04(+6.25%)
Apr 17, 2018 0.6300 0.6800 0.6300 0.6400 83,520 +0.00(+0.00%)
Apr 16, 2018 0.6500 0.6700 0.6300 0.6400 120,766 -0.01(-1.54%)
Apr 13, 2018 0.6600 0.6800 0.6400 0.6500 99,845 +0.01(+1.56%)
Apr 12, 2018 0.6100 0.6600 0.5900 0.6400 183,753 +0.02(+3.23%)
Apr 11, 2018 0.5900 0.6200 0.5500 0.6200 56,950 +0.07(+12.73%)
Apr 10, 2018 0.5700 0.5700 0.5400 0.5500 101,215 +0.00(+0.00%)
Apr 09, 2018 0.6100 0.6100 0.5500 0.5500 120,649 +0.02(+3.77%)
Apr 06, 2018 0.5400 0.5500 0.5300 0.5300 34,372 +0.00(+0.00%)
Apr 05, 2018 0.5200 0.5300 0.5100 0.5300 189,577 +0.01(+1.92%)
Apr 04, 2018 0.5300 0.5400 0.5200 0.5200 44,139 -0.04(-7.14%)
Apr 03, 2018 0.5600 0.5600 0.5300 0.5600 136,361 +0.00(+0.00%)
Apr 02, 2018 0.5900 0.5900 0.5600 0.5600 22,453 -0.04(-6.67%)
Mar 29, 2018 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Mar 28, 2018 0.5300 0.5400 0.5200 0.5200 36,814 +0.00(+0.00%)
Mar 27, 2018 0.5100 0.5200 0.5100 0.5200 66,242 -0.01(-1.89%)
Mar 26, 2018 0.5700 0.5700 0.5200 0.5300 102,730 -0.04(-7.02%)
Mar 23, 2018 0.5500 0.6100 0.5500 0.5700 103,672 +0.03(+5.56%)
Mar 22, 2018 0.5300 0.5600 0.5100 0.5400 619,182 +0.02(+3.85%)
Mar 21, 2018 0.5600 0.6000 0.5100 0.5200 306,070 -0.05(-8.77%)
Mar 20, 2018 0.5800 0.5900 0.5500 0.5700 66,506 -0.02(-3.39%)
Mar 19, 2018 0.6000 0.6200 0.5700 0.5900 224,200 -0.02(-3.28%)
Mar 16, 2018 0.6200 0.6200 0.6000 0.6100 455,250 -0.03(-4.69%)
Mar 15, 2018 0.6200 0.6400 0.6200 0.6400 12,000 +0.02(+3.23%)
Mar 14, 2018 0.6400 0.6400 0.6200 0.6200 14,500 -0.01(-1.59%)
Mar 13, 2018 0.6400 0.6400 0.6200 0.6300 66,000 +0.00(+0.00%)
Mar 12, 2018 0.6500 0.6500 0.6200 0.6300 315,458 -0.02(-3.08%)
Mar 09, 2018 0.6600 0.6900 0.6500 0.6500 108,425 -0.01(-1.52%)
Mar 08, 2018 0.6600 0.6800 0.6600 0.6600 50,150 +0.00(+0.00%)
Mar 07, 2018 0.6600 0.6600 0.6600 0.6600 43,986 -0.01(-1.49%)
Mar 06, 2018 0.7000 0.7000 0.6700 0.6700 56,040 +0.00(+0.00%)
Mar 05, 2018 0.6900 0.7000 0.6700 0.6700 166,500 -0.03(-4.29%)
Mar 02, 2018 0.6800 0.7000 0.6800 0.7000 25,000 +0.02(+2.94%)
Mar 01, 2018 0.6900 0.6900 0.6800 0.6800 9,000 -0.02(-2.86%)
Feb 28, 2018 0.7200 0.7200 0.6800 0.7000 241,150 -0.02(-2.78%)
Feb 27, 2018 0.7500 0.7500 0.7100 0.7200 50,700 +0.00(+0.00%)
Feb 26, 2018 0.7300 0.7600 0.7200 0.7200 119,500 +0.02(+2.86%)
Feb 23, 2018 0.7100 0.7200 0.7000 0.7000 50,562 -0.01(-1.41%)
Feb 22, 2018 0.7700 0.7700 0.7100 0.7100 62,550 -0.03(-4.05%)
Feb 21, 2018 0.7200 0.7600 0.7200 0.7400 27,000 +0.00(+0.00%)
Feb 20, 2018 0.6800 0.7500 0.6800 0.7400 19,000 +0.03(+4.23%)
Feb 16, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 15, 2018 0.7300 0.7300 0.6800 0.7000 112,413 -0.03(-4.11%)
Feb 14, 2018 0.7100 0.7500 0.7100 0.7300 44,990 +0.02(+2.82%)
Feb 13, 2018 0.7100 0.7100 0.7000 0.7100 34,000 +0.01(+1.43%)
Feb 12, 2018 0.7400 0.7500 0.6800 0.7000 115,150 +0.01(+1.45%)
Feb 09, 2018 0.7000 0.7100 0.6900 0.6900 25,500 -0.03(-4.17%)
Feb 08, 2018 0.7300 0.7300 0.6500 0.7200 34,015 -0.03(-4.00%)
Feb 07, 2018 0.7200 0.7500 0.7000 0.7500 72,890 +0.04(+5.63%)
Feb 06, 2018 0.7500 0.7500 0.7000 0.7100 170,557 -0.09(-11.25%)
Feb 05, 2018 0.7700 0.8000 0.7700 0.8000 15,500 +0.01(+1.27%)
Feb 02, 2018 0.7500 0.7900 0.7500 0.7900 32,040 +0.03(+3.95%)
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.