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 (%)
May 31, 2018 0.5700 0.5800 0.5600 0.5800 24,124 +0.00(+0.00%)
May 30, 2018 0.5800 0.6000 0.5700 0.5800 23,092 +0.01(+1.75%)
May 29, 2018 0.6000 0.6000 0.5700 0.5700 22,100 -0.04(-6.56%)
May 28, 2018 0.6100 0.6200 0.6100 0.6100 13,000 +0.01(+1.67%)
May 25, 2018 0.6200 0.6200 0.5700 0.6000 46,575 -0.01(-1.64%)
May 24, 2018 0.6000 0.6300 0.5900 0.6100 115,386 +0.01(+1.67%)
May 23, 2018 0.5600 0.6100 0.5600 0.6000 129,678 +0.06(+11.11%)
May 22, 2018 0.5200 0.5400 0.5100 0.5400 135,458 +0.02(+3.85%)
May 18, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 17, 2018 0.5300 0.5300 0.5200 0.5200 130,500 +0.00(+0.00%)
May 16, 2018 0.5500 0.5500 0.5200 0.5200 99,546 -0.03(-5.45%)
May 15, 2018 0.5700 0.5700 0.5400 0.5500 37,750 -0.02(-3.51%)
May 14, 2018 0.5800 0.5800 0.5600 0.5700 99,060 -0.03(-5.00%)
May 11, 2018 0.6100 0.6100 0.5800 0.6000 71,500 +0.01(+1.69%)
May 10, 2018 0.6100 0.6400 0.5900 0.5900 189,700 -0.02(-3.28%)
May 09, 2018 0.6100 0.6100 0.6000 0.6100 17,050 -0.03(-4.69%)
May 08, 2018 0.6000 0.6400 0.5800 0.6400 73,700 +0.05(+8.47%)
May 07, 2018 0.5900 0.6300 0.5800 0.5900 49,818 +0.01(+1.72%)
May 04, 2018 0.5900 0.6100 0.5700 0.5800 114,060 -0.02(-3.33%)
May 03, 2018 0.6100 0.6300 0.6000 0.6000 62,500 +0.00(+0.00%)
May 02, 2018 0.6200 0.6200 0.5800 0.6000 15,850 +0.00(+0.00%)
May 01, 2018 0.6200 0.6200 0.5800 0.6000 19,000 -0.02(-3.23%)
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%)
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.