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 (%)
Nov 29, 2019 0.4200 0.4200 0.4100 0.4200 384,382 +0.01(+1.20%)
Nov 28, 2019 0.4400 0.4400 0.4150 0.4150 445,286 -0.03(-5.68%)
Nov 27, 2019 0.4700 0.4700 0.4400 0.4400 213,905 -0.02(-4.35%)
Nov 26, 2019 0.4750 0.4750 0.4550 0.4600 39,542 -0.02(-5.15%)
Nov 25, 2019 0.4900 0.4900 0.4850 0.4850 17,054 -0.01(-1.02%)
Nov 22, 2019 0.4800 0.4950 0.4800 0.4900 125,500 +0.01(+2.08%)
Nov 21, 2019 0.4800 0.4800 0.4700 0.4800 47,197 +0.01(+3.23%)
Nov 20, 2019 0.4700 0.4700 0.4600 0.4650 219,000 -0.02(-4.12%)
Nov 19, 2019 0.4600 0.4950 0.4600 0.4850 150,400 +0.03(+6.59%)
Nov 18, 2019 0.4300 0.4600 0.4200 0.4550 551,248 +0.01(+2.25%)
Nov 15, 2019 0.4800 0.4800 0.4400 0.4450 265,560 -0.04(-9.18%)
Nov 14, 2019 0.4750 0.4900 0.4700 0.4900 36,567 +0.02(+4.26%)
Nov 13, 2019 0.5000 0.5000 0.4700 0.4700 367,864 -0.01(-2.08%)
Nov 12, 2019 0.5000 0.5000 0.4700 0.4800 145,276 -0.02(-4.00%)
Nov 11, 2019 0.5000 0.5000 0.5000 0.5000 6,000 +0.02(+4.17%)
Nov 08, 2019 0.4800 0.4800 0.4800 0.4800 1,508 -0.02(-4.00%)
Nov 07, 2019 0.5000 0.5000 0.5000 0.5000 2,499 +0.00(+0.00%)
Nov 06, 2019 0.5000 0.5000 0.5000 0.5000 47,000 +0.01(+1.01%)
Nov 05, 2019 0.4900 0.4950 0.4700 0.4950 87,000 +0.02(+3.13%)
Nov 04, 2019 0.4850 0.4850 0.4800 0.4800 21,819 -0.02(-4.00%)
Nov 01, 2019 0.5000 0.5000 0.5000 10 +0.00(+0.00%)
Oct 31, 2019 0.4900 0.5000 0.4800 0.5000 86,815 +0.00(+0.00%)
Oct 30, 2019 0.5000 0.5000 0.5000 0.5000 136,000 +0.00(+0.00%)
Oct 29, 2019 0.5000 0.5000 0.5000 0.5000 102,000 +0.00(+0.00%)
Oct 28, 2019 0.5200 0.5200 0.4950 0.5000 162,999 -0.01(-1.96%)
Oct 25, 2019 0.5100 0.5200 0.5100 0.5100 116,490 +0.01(+2.00%)
Oct 24, 2019 0.5100 0.5100 0.5000 0.5000 41,000 +0.00(+0.00%)
Oct 22, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 21, 2019 0.5100 0.5100 0.5000 0.5000 235,002 +0.00(+0.00%)
Oct 18, 2019 0.5100 0.5100 0.5000 0.5000 22,000 -0.01(-1.96%)
Oct 17, 2019 0.5100 0.5100 0.5100 0.5100 5,000 -0.01(-1.92%)
Oct 16, 2019 0.5200 0.5200 0.5100 0.5200 83,675 +0.01(+1.96%)
Oct 15, 2019 0.5000 0.5100 0.4900 0.5100 54,533 +0.00(+0.00%)
Oct 11, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 10, 2019 0.5100 0.5200 0.5100 0.5200 38,802 +0.01(+1.96%)
Oct 09, 2019 0.5200 0.5200 0.5000 0.5100 48,100 +0.01(+2.00%)
Oct 08, 2019 0.4950 0.5100 0.4950 0.5000 35,819 +0.01(+2.04%)
Oct 07, 2019 0.5100 0.5100 0.4850 0.4900 139,306 -0.02(-3.92%)
Oct 04, 2019 0.5100 0.5100 0.5100 0.5100 10,420 +0.00(+0.00%)
Oct 03, 2019 0.5100 0.5100 0.5100 0.5100 7,500 -0.01(-1.92%)
Oct 02, 2019 0.5200 0.5300 0.4800 0.5200 162,886 +0.01(+1.96%)
Oct 01, 2019 0.5100 0.5100 0.5100 0.5100 1,430 +0.00(+0.00%)
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%)
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.