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 UNCHANGED
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 (%)
Dec 31, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Dec 30, 2020 0.4300 0.4300 0.4250 0.4300 124,650 -0.01(-1.15%)
Dec 29, 2020 0.4500 0.4500 0.4200 0.4350 388,556 -0.02(-3.33%)
Dec 24, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 23, 2020 0.4650 0.4650 0.4550 0.4600 29,543 +0.00(+0.00%)
Dec 22, 2020 0.4500 0.4600 0.4500 0.4600 65,505 +0.01(+2.22%)
Dec 21, 2020 0.4400 0.4500 0.4350 0.4500 81,433 +0.01(+2.27%)
Dec 18, 2020 0.4350 0.4400 0.4300 0.4400 83,772 +0.01(+2.33%)
Dec 17, 2020 0.4400 0.4400 0.4250 0.4300 147,216 -0.01(-2.27%)
Dec 16, 2020 0.4300 0.4400 0.4300 0.4400 91,540 +0.00(+0.00%)
Dec 15, 2020 0.4400 0.4500 0.4300 0.4400 71,028 -0.01(-2.22%)
Dec 14, 2020 0.4500 0.4500 0.4350 0.4500 86,724 +0.00(+0.00%)
Dec 11, 2020 0.4400 0.4500 0.4350 0.4500 190,767 +0.02(+4.65%)
Dec 10, 2020 0.4900 0.4900 0.4150 0.4300 514,500 -0.05(-10.42%)
Dec 09, 2020 0.5000 0.5100 0.4800 0.4800 457,648 -0.02(-3.03%)
Dec 08, 2020 0.4800 0.4950 0.4800 0.4950 86,095 +0.01(+2.06%)
Dec 07, 2020 0.4700 0.4900 0.4700 0.4850 226,551 +0.02(+5.43%)
Dec 04, 2020 0.4650 0.4650 0.4550 0.4600 28,694 -0.01(-2.13%)
Dec 03, 2020 0.4650 0.4750 0.4500 0.4700 204,000 +0.00(+0.00%)
Dec 02, 2020 0.4900 0.4900 0.4700 0.4700 128,054 -0.01(-1.05%)
Dec 01, 2020 0.4500 0.4800 0.4500 0.4750 516,779 +0.03(+6.74%)
Nov 30, 2020 0.4300 0.4500 0.4300 0.4450 183,815 +0.01(+2.30%)
Nov 27, 2020 0.4300 0.4350 0.4150 0.4350 59,833 +0.01(+1.16%)
Nov 26, 2020 0.4350 0.4400 0.4300 0.4300 33,871 -0.01(-1.15%)
Nov 25, 2020 0.4400 0.4400 0.4300 0.4350 13,710 -0.01(-1.14%)
Nov 24, 2020 0.4150 0.4450 0.4050 0.4400 192,400 +0.03(+7.32%)
Nov 23, 2020 0.4150 0.4150 0.4050 0.4100 37,581 -0.01(-1.20%)
Nov 20, 2020 0.4050 0.4150 0.4000 0.4150 247,451 +0.01(+2.47%)
Nov 19, 2020 0.3950 0.4050 0.3950 0.4050 10,500 +0.01(+2.53%)
Nov 18, 2020 0.4050 0.4050 0.3950 0.3950 61,210 -0.01(-1.25%)
Nov 17, 2020 0.3950 0.4000 0.3950 0.4000 52,000 +0.00(+0.00%)
Nov 16, 2020 0.4050 0.4050 0.4000 0.4000 128,192 +0.00(+0.00%)
Nov 13, 2020 0.3900 0.4000 0.3850 0.4000 148,519 +0.01(+1.27%)
Nov 12, 2020 0.3850 0.4000 0.3800 0.3950 47,500 +0.01(+2.60%)
Nov 11, 2020 0.3850 0.3850 0.3850 0.3850 19,500 +0.00(+0.00%)
Nov 10, 2020 0.3900 0.3900 0.3800 0.3850 50,100 -0.01(-1.28%)
Nov 09, 2020 0.3750 0.3900 0.3700 0.3900 208,350 +0.02(+5.41%)
Nov 06, 2020 0.3600 0.3750 0.3600 0.3700 68,550 +0.02(+4.23%)
Nov 05, 2020 0.3600 0.3600 0.3500 0.3550 46,101 +0.01(+1.43%)
Nov 04, 2020 0.3750 0.3750 0.3500 0.3500 214,769 -0.02(-4.11%)
Nov 03, 2020 0.3750 0.3750 0.3650 0.3650 84,100 -0.01(-1.35%)
Nov 02, 2020 0.3800 0.3800 0.3700 0.3700 28,066 -0.01(-2.63%)
Oct 30, 2020 0.3700 0.3800 0.3700 0.3800 10,002 +0.01(+2.70%)
Oct 29, 2020 0.3750 0.3750 0.3650 0.3700 64,300 -0.01(-1.33%)
Oct 28, 2020 0.3800 0.3800 0.3700 0.3750 180,303 -0.01(-1.32%)
Oct 27, 2020 0.3850 0.3850 0.3800 0.3800 64,595 -0.01(-2.56%)
Oct 26, 2020 0.3950 0.3950 0.3900 0.3900 24,291 -0.01(-1.27%)
Oct 23, 2020 0.3950 0.3950 0.3950 0.3950 9,505 +0.00(+0.00%)
Oct 22, 2020 0.4000 0.4000 0.3950 0.3950 8,500 -0.01(-1.25%)
Oct 21, 2020 0.3950 0.4000 0.3950 0.4000 29,147 +0.00(+0.00%)
Oct 20, 2020 0.4000 0.4050 0.4000 0.4000 105,500 +0.01(+2.56%)
Oct 19, 2020 0.3950 0.3950 0.3850 0.3900 50,486 +0.00(+0.00%)
Oct 16, 2020 0.3900 0.3900 0.3750 0.3900 198,208 +0.00(+0.00%)
Oct 15, 2020 0.3900 0.3950 0.3800 0.3900 92,733 +0.00(+0.00%)
Oct 14, 2020 0.4000 0.4000 0.3900 0.3900 59,000 -0.01(-1.27%)
Oct 13, 2020 0.4000 0.4050 0.3950 0.3950 119,500 -0.01(-1.25%)
Oct 09, 2020 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Oct 08, 2020 0.4000 0.4100 0.4000 0.4050 284,276 +0.01(+1.25%)
Oct 07, 2020 0.3800 0.4400 0.3750 0.4000 354,082 +0.03(+6.67%)
Oct 06, 2020 0.3950 0.4000 0.3750 0.3750 90,791 -0.02(-5.06%)
Oct 05, 2020 0.3800 0.4000 0.3800 0.3950 303,000 +0.03(+6.76%)
Oct 02, 2020 0.3900 0.3900 0.3600 0.3700 174,211 -0.01(-2.63%)
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.