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

Osisko Metals Inc (TSV: OM )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Jan 31, 2018 0.7700 0.7800 0.7700 0.7800 50,540 +0.00(+0.00%)
Jan 30, 2018 0.8200 0.8200 0.7800 0.7800 26,000 -0.04(-4.88%)
Jan 29, 2018 0.8000 0.8300 0.8000 0.8200 103,105 +0.03(+3.80%)
Jan 26, 2018 0.8200 0.8400 0.7900 0.7900 42,500 +0.00(+0.00%)
Jan 25, 2018 0.8000 0.8300 0.7700 0.7900 157,050 +0.03(+3.95%)
Jan 24, 2018 0.7500 0.7600 0.7400 0.7600 77,300 +0.00(+0.00%)
Jan 23, 2018 0.7600 0.7700 0.7500 0.7600 61,500 +0.03(+4.11%)
Jan 22, 2018 0.7600 0.7600 0.7200 0.7300 97,550 -0.03(-3.95%)
Jan 19, 2018 0.7700 0.7900 0.7400 0.7600 95,516 -0.01(-1.30%)
Jan 18, 2018 0.7600 0.7700 0.7200 0.7700 63,390 +0.01(+1.32%)
Jan 17, 2018 0.7900 0.7900 0.6000 0.7600 311,896 -0.02(-2.56%)
Jan 16, 2018 0.7800 0.7600 0.7800 50,803 +0.00(+0.00%)
Jan 15, 2018 0.8200 0.8200 0.7600 0.7800 98,500 -0.03(-3.70%)
Jan 12, 2018 0.8300 0.8300 0.8100 0.8100 74,800 -0.03(-3.57%)
Jan 11, 2018 0.8500 0.8500 0.8300 0.8400 27,335 +0.02(+2.44%)
Jan 10, 2018 0.8500 0.8500 0.8100 0.8200 30,500 +0.00(+0.00%)
Jan 09, 2018 0.8400 0.8600 0.8000 0.8200 119,710 +0.00(+0.00%)
Jan 08, 2018 0.8500 0.8600 0.8000 0.8200 83,032 -0.03(-3.53%)
Jan 05, 2018 0.8600 0.8600 0.8400 0.8500 58,850 -0.01(-1.16%)
Jan 04, 2018 0.8600 0.8600 0.8500 0.8600 67,867 -0.02(-2.27%)
Jan 03, 2018 0.8900 0.8900 0.8500 0.8800 46,133 -0.02(-2.22%)
Jan 02, 2018 0.9000 0.8700 0.9000 39,000 +0.03(+3.45%)
Dec 29, 2017 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Dec 28, 2017 0.8500 0.9100 0.7700 0.8800 94,250 +0.08(+10.00%)
Dec 27, 2017 0.8100 0.8300 0.8000 0.8000 67,296 -0.02(-2.44%)
Dec 22, 2017 0.7600 0.8200 0.7600 0.8200 294,654 +0.07(+9.33%)
Dec 21, 2017 0.7600 0.7600 0.7400 0.7500 107,900 +0.00(+0.00%)
Dec 20, 2017 0.7600 0.7800 0.7200 0.7500 59,700 -0.01(-1.32%)
Dec 19, 2017 0.7800 0.8000 0.7600 0.7600 59,233 -0.04(-5.00%)
Dec 18, 2017 0.7700 0.8100 0.7700 0.8000 195,500 +0.03(+3.90%)
Dec 15, 2017 0.7600 0.7800 0.7600 0.7700 37,500 +0.00(+0.00%)
Dec 14, 2017 0.8000 0.8000 0.7100 0.7700 34,200 -0.03(-3.75%)
Dec 13, 2017 0.7900 0.8000 0.7600 0.8000 110,600 +0.01(+1.27%)
Dec 12, 2017 0.8000 0.8000 0.7900 0.7900 51,000 -0.01(-1.25%)
Dec 11, 2017 0.7800 0.8000 0.7700 0.8000 28,317 +0.02(+2.56%)
Dec 08, 2017 0.7600 0.7900 0.7600 0.7800 138,234 +0.02(+2.63%)
Dec 07, 2017 0.7900 0.7900 0.7500 0.7600 59,982 -0.02(-2.56%)
Dec 06, 2017 0.8000 0.8000 0.7800 0.7800 86,725 -0.04(-4.88%)
Dec 05, 2017 0.8600 0.8600 0.8000 0.8200 129,609 -0.04(-4.65%)
Dec 04, 2017 0.8900 0.8900 0.8600 0.8600 24,900 -0.02(-2.27%)
Dec 01, 2017 0.8800 0.8800 0.8600 0.8800 67,500 -0.02(-2.22%)
Nov 30, 2017 0.8900 0.9100 0.8800 0.9000 50,366 -0.01(-1.10%)
Nov 29, 2017 0.9100 0.9200 0.9000 0.9100 26,700 +0.00(+0.00%)
Nov 28, 2017 0.9200 0.9300 0.9100 0.9100 12,500 +0.00(+0.00%)
Nov 27, 2017 0.9400 0.9400 0.9000 0.9100 52,000 -0.04(-4.21%)
Nov 24, 2017 0.9700 0.9700 0.9400 0.9500 23,800 -0.02(-2.06%)
Nov 23, 2017 0.9600 0.9800 0.9600 0.9700 19,399 +0.00(+0.00%)
Nov 22, 2017 1.000 1.000 0.9700 0.9700 12,256 -0.03(-3.00%)
Nov 21, 2017 1.030 1.030 0.9900 1.000 32,600 -0.02(-1.96%)
Nov 20, 2017 1.020 1.030 1.020 1.020 7,100 +0.00(+0.00%)
Nov 17, 2017 1.030 1.030 0.9600 1.020 138,050 -0.03(-2.86%)
Nov 16, 2017 1.090 1.100 1.050 1.050 52,800 -0.05(-4.55%)
Nov 15, 2017 1.100 1.130 1.000 1.100 49,900 +0.01(+0.92%)
Nov 14, 2017 1.100 1.100 1.090 1.090 1,400 -0.01(-0.91%)
Nov 13, 2017 1.100 1.150 1.100 1.100 9,600 -0.14(-11.29%)
Nov 10, 2017 1.070 1.240 1.010 1.240 50,066 +0.14(+12.73%)
Nov 09, 2017 1.110 1.120 1.100 1.100 18,600 +0.02(+1.85%)
Nov 08, 2017 1.110 1.180 1.080 1.080 27,617 -0.10(-8.47%)
Nov 07, 2017 1.110 1.180 1.080 1.180 21,300 +0.03(+2.61%)
Nov 03, 2017 1.150 1.150 1.150 0 +0.06(+5.50%)
Nov 02, 2017 1.120 1.150 1.090 1.090 37,199 -0.03(-2.68%)
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.