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 29, 2020 0.4300 0.4550 0.4300 0.4550 250,410 +0.03(+7.06%)
May 28, 2020 0.4100 0.4350 0.3900 0.4250 2,131,036 +0.01(+1.19%)
May 27, 2020 0.4150 0.4200 0.4100 0.4200 83,500 +0.00(+0.00%)
May 26, 2020 0.4200 0.4200 0.4150 0.4200 8,213 +0.01(+1.20%)
May 25, 2020 0.4250 0.4250 0.4050 0.4150 62,300 -0.01(-1.19%)
May 22, 2020 0.4200 0.4200 0.4200 0.4200 25,000 +0.00(+0.00%)
May 21, 2020 0.4200 0.4200 0.4100 0.4200 22,305 -0.01(-2.33%)
May 20, 2020 0.4300 0.4300 0.4100 0.4300 80,500 +0.00(+0.00%)
May 19, 2020 0.4300 0.4300 0.4300 0.4300 33,652 -0.01(-1.15%)
May 15, 2020 0.4350 0.4350 0.4350 0 +0.03(+8.75%)
May 14, 2020 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
May 13, 2020 0.4050 0.4050 0.4000 0.4000 55,000 +0.00(+0.00%)
May 12, 2020 0.4050 0.4050 0.4000 0.4000 36,011 +0.00(+0.00%)
May 11, 2020 0.4100 0.4100 0.4000 0.4000 77,500 -0.01(-2.44%)
May 08, 2020 0.4100 0.4100 0.4100 0.4100 56,500 -0.01(-2.38%)
May 07, 2020 0.4200 0.4200 0.4000 0.4200 66,399 +0.01(+2.44%)
May 06, 2020 0.4200 0.4200 0.4100 0.4100 39,000 +0.00(+0.00%)
May 05, 2020 0.4100 0.4200 0.4050 0.4100 53,100 +0.00(+0.00%)
May 04, 2020 0.4000 0.4100 0.4000 0.4100 55,513 +0.01(+2.50%)
May 01, 2020 0.4000 0.4000 0.4000 0.4000 81,034 -0.03(-6.98%)
Apr 30, 2020 0.4300 0.4300 0.4000 0.4300 121,180 +0.00(+0.00%)
Apr 29, 2020 0.4400 0.4400 0.4300 0.4300 52,500 +0.02(+3.61%)
Apr 28, 2020 0.4100 0.4300 0.4100 0.4150 63,000 +0.01(+1.22%)
Apr 27, 2020 0.4100 0.4100 0.4100 0.4100 89,700 +0.00(+0.00%)
Apr 24, 2020 0.4050 0.4100 0.4050 0.4100 34,500 +0.00(+0.00%)
Apr 23, 2020 0.4350 0.4400 0.4100 0.4100 98,599 -0.01(-2.38%)
Apr 22, 2020 0.4100 0.4200 0.4100 0.4200 58,500 +0.01(+2.44%)
Apr 21, 2020 0.4100 0.4100 0.4100 0.4100 93,500 +0.01(+2.50%)
Apr 17, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 16, 2020 0.4000 0.4100 0.4000 0.4000 74,720 +0.00(+0.00%)
Apr 15, 2020 0.4000 0.4100 0.4000 0.4000 146,500 +0.00(+0.00%)
Apr 14, 2020 0.4000 0.4030 0.3900 0.4000 283,803 +0.01(+2.56%)
Apr 13, 2020 0.3800 0.4000 0.3800 0.3900 253,827 +0.01(+2.63%)
Apr 09, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 08, 2020 0.3850 0.3950 0.3750 0.3900 74,000 +0.00(+0.00%)
Apr 07, 2020 0.3900 0.4100 0.3900 0.3900 137,853 +0.00(+0.00%)
Apr 06, 2020 0.3700 0.3900 0.3700 0.3900 71,700 +0.02(+5.41%)
Apr 03, 2020 0.3600 0.3750 0.3600 0.3700 108,300 +0.02(+5.71%)
Apr 02, 2020 0.3600 0.3650 0.3500 0.3500 56,755 +0.01(+2.94%)
Apr 01, 2020 0.3100 0.3400 0.3100 0.3400 97,847 +0.04(+13.33%)
Mar 31, 2020 0.3000 0.3000 0.2950 0.3000 124,500 +0.01(+3.45%)
Mar 30, 2020 0.2800 0.2900 0.2800 0.2900 20,000 +0.01(+3.57%)
Mar 27, 2020 0.3000 0.3000 0.2800 0.2800 86,820 -0.01(-5.08%)
Mar 26, 2020 0.2900 0.2950 0.2900 0.2950 14,594 +0.01(+5.36%)
Mar 25, 2020 0.2800 0.2850 0.2750 0.2800 498,437 +0.00(+0.00%)
Mar 24, 2020 0.2750 0.2900 0.2750 0.2800 134,729 +0.01(+1.82%)
Mar 23, 2020 0.3250 0.3250 0.2700 0.2750 45,000 -0.02(-8.33%)
Mar 20, 2020 0.2900 0.3000 0.2900 0.3000 31,250 +0.03(+11.11%)
Mar 19, 2020 0.2800 0.2900 0.2500 0.2700 158,100 -0.01(-3.57%)
Mar 18, 2020 0.2800 0.2800 0.2400 0.2800 160,250 +0.00(+0.00%)
Mar 17, 2020 0.2800 0.2900 0.2600 0.2800 282,827 -0.01(-3.45%)
Mar 16, 2020 0.3000 0.3000 0.2800 0.2900 592,731 -0.05(-14.71%)
Mar 13, 2020 0.3500 0.3500 0.3300 0.3400 194,652 +0.00(+0.00%)
Mar 12, 2020 0.3600 0.3600 0.3200 0.3400 244,421 -0.02(-6.85%)
Mar 11, 2020 0.3900 0.3900 0.3500 0.3650 122,855 -0.01(-2.67%)
Mar 10, 2020 0.3900 0.4100 0.3500 0.3750 300,839 -0.01(-1.32%)
Mar 09, 2020 0.4050 0.4200 0.3500 0.3800 137,985 -0.04(-9.52%)
Mar 06, 2020 0.4050 0.4200 0.4050 0.4200 19,000 -0.01(-2.33%)
Mar 05, 2020 0.4500 0.4500 0.4300 0.4300 42,904 -0.02(-4.44%)
Mar 04, 2020 0.4500 0.4600 0.4500 0.4500 160,500 +0.02(+4.65%)
Mar 03, 2020 0.4400 0.4400 0.4100 0.4300 73,039 +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.