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

Osisko Mining (TSX: OSK )

3.150 +0.060 (+1.94%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2017 3.450 3.490 3.340 3.370 263,422 -0.02(-0.59%)
Jan 30, 2017 3.470 3.500 3.350 3.390 481,432 -0.02(-0.59%)
Jan 27, 2017 3.210 3.440 3.210 3.410 489,417 +0.16(+4.92%)
Jan 26, 2017 3.350 3.380 3.210 3.250 728,918 -0.13(-3.85%)
Jan 25, 2017 3.350 3.500 3.350 3.380 358,298 -0.13(-3.70%)
Jan 24, 2017 3.710 3.810 3.350 3.510 850,634 -0.16(-4.36%)
Jan 23, 2017 3.260 3.750 3.250 3.670 1,401,056 +0.47(+14.69%)
Jan 20, 2017 3.110 3.230 3.100 3.200 737,905 +0.09(+2.89%)
Jan 19, 2017 3.060 3.120 3.020 3.110 337,949 -0.01(-0.32%)
Jan 18, 2017 3.170 3.170 3.080 3.120 427,234 +0.04(+1.30%)
Jan 17, 2017 3.230 3.230 3.010 3.080 615,477 +0.03(+0.98%)
Jan 16, 2017 3.020 3.050 2.930 3.050 407,816 +0.11(+3.74%)
Jan 13, 2017 2.780 2.980 2.700 2.940 1,021,608 +0.23(+8.49%)
Jan 12, 2017 2.720 2.730 2.670 2.710 1,199,523 +0.11(+4.23%)
Jan 11, 2017 2.650 2.650 2.540 2.600 153,283 -0.05(-1.89%)
Jan 10, 2017 2.680 2.740 2.610 2.650 210,581 +0.00(+0.00%)
Jan 09, 2017 2.690 2.750 2.630 2.650 397,841 +0.02(+0.76%)
Jan 06, 2017 2.730 2.770 2.600 2.630 411,083 -0.09(-3.31%)
Jan 05, 2017 2.650 2.870 2.640 2.720 2,045,767 +0.13(+5.02%)
Jan 04, 2017 2.520 2.650 2.500 2.590 377,306 +0.09(+3.60%)
Jan 03, 2017 2.410 2.560 2.410 2.500 148,771 +0.06(+2.46%)
Dec 30, 2016 2.440 2.440 2.440 0 -0.09(-3.56%)
Dec 29, 2016 2.410 2.550 2.410 2.530 250,453 +0.15(+6.30%)
Dec 28, 2016 2.220 2.400 2.220 2.380 204,445 +0.15(+6.73%)
Dec 23, 2016 2.230 2.230 2.230 0 +0.05(+2.29%)
Dec 22, 2016 2.180 2.220 2.170 2.180 113,523 -0.01(-0.46%)
Dec 21, 2016 2.180 2.250 2.180 2.190 140,208 -0.02(-0.90%)
Dec 20, 2016 2.140 2.250 2.080 2.210 299,517 +0.08(+3.76%)
Dec 19, 2016 2.100 2.150 2.100 2.130 282,765 -0.05(-2.29%)
Dec 16, 2016 2.140 2.200 2.100 2.180 263,928 +0.05(+2.35%)
Dec 15, 2016 2.270 2.280 2.080 2.130 799,008 -0.22(-9.36%)
Dec 14, 2016 2.470 2.500 2.330 2.350 338,839 -0.10(-4.08%)
Dec 13, 2016 2.400 2.490 2.370 2.450 379,660 +0.06(+2.51%)
Dec 12, 2016 2.480 2.480 2.330 2.390 438,365 -0.04(-1.65%)
Dec 09, 2016 2.610 2.650 2.400 2.430 1,351,141 -0.17(-6.54%)
Dec 08, 2016 2.460 2.610 2.400 2.600 1,831,148 +0.15(+6.12%)
Dec 07, 2016 2.410 2.450 2.380 2.450 469,232 +0.07(+2.94%)
Dec 06, 2016 2.420 2.450 2.370 2.380 180,431 -0.01(-0.42%)
Dec 05, 2016 2.290 2.430 2.220 2.390 265,296 +0.14(+6.22%)
Dec 02, 2016 2.240 2.270 2.210 2.250 193,766 +0.00(+0.00%)
Dec 01, 2016 2.230 2.290 2.200 2.250 216,766 -0.01(-0.44%)
Nov 30, 2016 2.350 2.350 2.250 2.260 154,577 -0.06(-2.59%)
Nov 29, 2016 2.350 2.360 2.290 2.320 379,678 -0.05(-2.11%)
Nov 28, 2016 2.340 2.370 2.300 2.370 317,858 +0.06(+2.60%)
Nov 25, 2016 2.290 2.360 2.270 2.310 295,362 -0.03(-1.28%)
Nov 24, 2016 2.280 2.410 2.280 2.340 181,950 +0.02(+0.86%)
Nov 23, 2016 2.360 2.370 2.290 2.320 352,018 -0.10(-4.13%)
Nov 22, 2016 2.460 2.460 2.310 2.420 342,078 +0.03(+1.26%)
Nov 21, 2016 2.350 2.430 2.290 2.390 301,193 +0.04(+1.70%)
Nov 18, 2016 2.300 2.370 2.250 2.350 159,030 +0.03(+1.29%)
Nov 17, 2016 2.300 2.430 2.300 2.320 365,981 +0.00(+0.00%)
Nov 16, 2016 2.410 2.410 2.270 2.320 176,805 -0.04(-1.69%)
Nov 15, 2016 2.280 2.370 2.220 2.360 438,159 +0.14(+6.31%)
Nov 14, 2016 2.300 2.330 2.200 2.220 1,090,842 -0.07(-3.06%)
Nov 11, 2016 2.470 2.470 2.270 2.290 312,757 -0.13(-5.37%)
Nov 10, 2016 2.640 2.640 2.400 2.420 457,794 -0.20(-7.63%)
Nov 09, 2016 2.750 2.750 2.600 2.620 351,874 +0.00(+0.00%)
Nov 08, 2016 2.700 2.760 2.610 2.620 473,431 -0.03(-1.13%)
Nov 07, 2016 2.750 2.750 2.620 2.650 428,715 -0.16(-5.69%)
Nov 04, 2016 2.870 2.890 2.770 2.810 217,330 -0.06(-2.09%)
Nov 03, 2016 2.820 2.900 2.820 2.870 264,647 -0.01(-0.35%)
Nov 02, 2016 2.860 3.000 2.820 2.880 587,722 +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.