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

Osisko Mining (TSX: OSK )

3.090 -0.080 (-2.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 3.700 3.700 3.700 0 -0.04(-1.07%)
Dec 30, 2020 3.600 3.780 3.590 3.740 835,780 +0.13(+3.60%)
Dec 29, 2020 3.740 3.740 3.590 3.610 877,889 -0.09(-2.43%)
Dec 24, 2020 3.700 3.700 3.700 0 -0.02(-0.54%)
Dec 23, 2020 3.690 3.740 3.640 3.720 615,582 +0.12(+3.33%)
Dec 22, 2020 3.780 3.820 3.550 3.600 756,837 -0.20(-5.26%)
Dec 21, 2020 3.720 3.860 3.720 3.800 761,349 +0.10(+2.70%)
Dec 18, 2020 3.820 3.830 3.680 3.700 896,354 -0.13(-3.39%)
Dec 17, 2020 3.750 3.850 3.720 3.830 678,417 +0.16(+4.36%)
Dec 16, 2020 3.610 3.670 3.550 3.670 670,177 +0.04(+1.10%)
Dec 15, 2020 3.640 3.640 3.550 3.630 572,840 +0.13(+3.71%)
Dec 14, 2020 3.690 3.710 3.470 3.500 876,319 -0.16(-4.37%)
Dec 11, 2020 3.710 3.710 3.630 3.660 479,537 -0.05(-1.35%)
Dec 10, 2020 3.720 3.780 3.670 3.710 495,398 +0.00(+0.00%)
Dec 09, 2020 3.830 3.830 3.650 3.710 939,222 -0.13(-3.39%)
Dec 08, 2020 3.880 3.920 3.800 3.840 615,831 -0.06(-1.54%)
Dec 07, 2020 3.820 4.000 3.790 3.900 3,651,224 +0.14(+3.72%)
Dec 04, 2020 3.860 3.920 3.740 3.760 900,579 -0.03(-0.79%)
Dec 03, 2020 3.940 3.940 3.770 3.790 838,171 -0.10(-2.57%)
Dec 02, 2020 3.970 4.000 3.840 3.890 750,626 -0.03(-0.77%)
Dec 01, 2020 3.700 3.950 3.670 3.920 2,529,995 +0.34(+9.50%)
Nov 30, 2020 3.520 3.590 3.430 3.580 4,151,153 +0.02(+0.56%)
Nov 27, 2020 3.470 3.580 3.450 3.560 491,642 -0.04(-1.11%)
Nov 26, 2020 3.430 3.620 3.400 3.600 366,603 +0.22(+6.51%)
Nov 25, 2020 3.370 3.430 3.330 3.380 717,944 +0.05(+1.50%)
Nov 24, 2020 3.380 3.390 3.300 3.330 1,687,646 -0.09(-2.63%)
Nov 23, 2020 3.500 3.570 3.400 3.420 780,844 -0.13(-3.66%)
Nov 20, 2020 3.600 3.680 3.520 3.550 463,974 -0.02(-0.56%)
Nov 19, 2020 3.510 3.630 3.500 3.570 439,428 +0.05(+1.42%)
Nov 18, 2020 3.680 3.690 3.510 3.520 1,084,296 -0.17(-4.61%)
Nov 17, 2020 3.790 3.800 3.660 3.690 865,795 -0.11(-2.89%)
Nov 16, 2020 3.870 3.930 3.790 3.800 420,629 -0.07(-1.81%)
Nov 13, 2020 3.950 3.950 3.820 3.870 268,179 +0.01(+0.26%)
Nov 12, 2020 3.720 3.930 3.700 3.860 666,313 +0.20(+5.46%)
Nov 11, 2020 3.750 3.810 3.660 3.660 981,707 -0.13(-3.43%)
Nov 10, 2020 3.950 4.010 3.790 3.790 599,865 -0.11(-2.82%)
Nov 09, 2020 3.790 3.950 3.770 3.900 1,254,728 -0.16(-3.94%)
Nov 06, 2020 4.050 4.120 3.960 4.060 1,029,448 +0.03(+0.74%)
Nov 05, 2020 3.720 4.090 3.670 4.030 1,927,380 +0.46(+12.89%)
Nov 04, 2020 3.750 3.750 3.500 3.570 668,523 -0.18(-4.80%)
Nov 03, 2020 3.740 3.800 3.700 3.750 424,924 +0.06(+1.63%)
Nov 02, 2020 3.710 3.710 3.620 3.690 538,625 +0.02(+0.54%)
Oct 30, 2020 3.620 3.690 3.540 3.670 578,402 +0.10(+2.80%)
Oct 29, 2020 3.450 3.620 3.450 3.570 574,360 +0.08(+2.29%)
Oct 28, 2020 3.600 3.600 3.480 3.490 757,762 -0.20(-5.42%)
Oct 27, 2020 3.640 3.700 3.620 3.690 648,606 +0.04(+1.10%)
Oct 26, 2020 3.690 3.820 3.650 3.650 356,206 -0.05(-1.35%)
Oct 23, 2020 3.830 3.840 3.690 3.700 545,079 -0.12(-3.14%)
Oct 22, 2020 3.690 3.840 3.660 3.820 732,475 +0.07(+1.87%)
Oct 21, 2020 3.640 3.800 3.640 3.750 1,307,900 +0.13(+3.59%)
Oct 20, 2020 3.570 3.640 3.510 3.620 1,357,113 +0.11(+3.13%)
Oct 19, 2020 3.590 3.640 3.510 3.510 436,075 -0.05(-1.40%)
Oct 16, 2020 3.730 3.740 3.540 3.560 571,445 -0.15(-4.04%)
Oct 15, 2020 3.650 3.810 3.620 3.710 627,670 +0.02(+0.54%)
Oct 14, 2020 3.690 3.720 3.630 3.690 616,953 +0.05(+1.37%)
Oct 13, 2020 3.790 3.790 3.630 3.640 824,352 -0.15(-3.96%)
Oct 09, 2020 3.790 3.790 3.790 0 +0.20(+5.57%)
Oct 08, 2020 3.470 3.640 3.470 3.590 854,286 +0.12(+3.46%)
Oct 07, 2020 3.450 3.530 3.420 3.470 480,248 +0.05(+1.46%)
Oct 06, 2020 3.620 3.670 3.400 3.420 811,945 -0.17(-4.74%)
Oct 05, 2020 3.550 3.660 3.530 3.590 515,232 +0.07(+1.99%)
Oct 02, 2020 3.540 3.630 3.480 3.520 471,152 -0.03(-0.85%)
Oct 01, 2020 3.500 3.660 3.470 3.550 836,275 +0.08(+2.31%)
Sep 30, 2020 3.540 3.600 3.410 3.470 1,225,298 -0.13(-3.61%)
Sep 29, 2020 3.500 3.600 3.450 3.600 799,149 +0.11(+3.15%)
Sep 28, 2020 3.490 3.530 3.390 3.490 965,337 +0.05(+1.45%)
Sep 25, 2020 3.470 3.520 3.340 3.440 850,104 -0.06(-1.71%)
Sep 24, 2020 3.480 3.550 3.370 3.500 1,636,107 +0.01(+0.29%)
Sep 23, 2020 3.700 3.730 3.420 3.490 1,642,689 -0.28(-7.43%)
Sep 22, 2020 3.850 3.900 3.680 3.770 985,164 -0.04(-1.05%)
Sep 21, 2020 3.890 4.010 3.770 3.810 1,455,218 -0.20(-4.99%)
Sep 18, 2020 4.230 4.310 3.980 4.010 10,323,857 -0.20(-4.75%)
Sep 17, 2020 4.270 4.310 4.170 4.210 774,935 -0.15(-3.44%)
Sep 16, 2020 4.380 4.400 4.290 4.360 1,042,383 +0.06(+1.40%)
Sep 15, 2020 4.370 4.450 4.210 4.300 1,918,713 -0.02(-0.46%)
Sep 14, 2020 4.070 4.320 4.060 4.320 3,594,939 +0.36(+9.09%)
Sep 11, 2020 4.030 4.100 3.930 3.960 815,473 -0.05(-1.25%)
Sep 10, 2020 4.110 4.190 3.960 4.010 1,098,462 -0.05(-1.23%)
Sep 09, 2020 4.000 4.100 3.910 4.060 1,261,369 +0.10(+2.53%)
Sep 08, 2020 3.940 4.060 3.770 3.960 940,291 -0.05(-1.25%)
Sep 04, 2020 4.010 4.010 4.010 0 -0.06(-1.47%)
Sep 03, 2020 4.070 4.090 3.870 4.070 1,730,735 +0.00(+0.00%)
Sep 02, 2020 4.150 4.150 3.950 4.070 910,852 -0.07(-1.69%)
Sep 01, 2020 4.060 4.220 4.030 4.140 1,725,427 +0.16(+4.02%)
Aug 31, 2020 4.000 4.100 3.970 3.980 900,934 +0.00(+0.00%)
Aug 28, 2020 4.000 4.050 3.950 3.980 706,293 +0.07(+1.79%)
Aug 27, 2020 4.090 4.090 3.860 3.910 848,945 -0.12(-2.98%)
Aug 26, 2020 3.810 4.110 3.760 4.030 1,344,743 +0.21(+5.50%)
Aug 25, 2020 3.790 3.840 3.680 3.820 692,722 +0.02(+0.53%)
Aug 24, 2020 3.920 3.920 3.790 3.800 561,341 -0.07(-1.81%)
Aug 21, 2020 3.970 3.970 3.760 3.870 1,572,258 -0.15(-3.73%)
Aug 20, 2020 4.000 4.100 3.950 4.020 922,720 +0.01(+0.25%)
Aug 19, 2020 3.980 4.060 3.980 4.010 1,473,905 -0.01(-0.25%)
Aug 18, 2020 4.050 4.200 3.940 4.020 1,679,006 +0.07(+1.77%)
Aug 17, 2020 3.910 3.990 3.820 3.950 1,210,597 +0.22(+5.90%)
Aug 14, 2020 3.780 3.780 3.650 3.730 611,193 -0.03(-0.80%)
Aug 13, 2020 3.660 3.840 3.650 3.760 1,291,150 +0.15(+4.16%)
Aug 12, 2020 3.850 3.850 3.540 3.610 3,160,228 -0.03(-0.82%)
Aug 11, 2020 3.800 3.880 3.620 3.640 2,020,233 -0.34(-8.54%)
Aug 10, 2020 4.090 4.150 3.950 3.980 2,587,455 -0.11(-2.69%)
Aug 07, 2020 4.220 4.300 4.060 4.090 2,844,708 -0.16(-3.76%)
Aug 06, 2020 4.830 4.830 4.100 4.250 36,894,068 -0.42(-8.99%)
Aug 05, 2020 4.570 4.850 4.560 4.670 1,794,974 +0.16(+3.55%)
Aug 04, 2020 4.240 4.520 4.230 4.510 1,310,823 +0.25(+5.87%)
Jul 31, 2020 4.260 4.260 4.260 0 +0.10(+2.40%)
Jul 30, 2020 4.220 4.270 4.130 4.160 907,739 -0.23(-5.24%)
Jul 29, 2020 4.060 4.390 3.890 4.390 3,832,548 +0.32(+7.86%)
Jul 28, 2020 4.150 4.160 4.030 4.070 882,294 -0.08(-1.93%)
Jul 27, 2020 4.230 4.310 4.100 4.150 1,196,112 +0.07(+1.72%)
Jul 24, 2020 4.010 4.080 3.960 4.080 605,304 +0.13(+3.29%)
Jul 23, 2020 4.070 4.160 3.840 3.950 932,783 -0.16(-3.89%)
Jul 22, 2020 4.250 4.250 4.030 4.110 1,012,494 -0.13(-3.07%)
Jul 21, 2020 4.030 4.270 4.030 4.240 2,742,164 +0.29(+7.34%)
Jul 20, 2020 3.860 4.020 3.860 3.950 1,189,442 +0.09(+2.33%)
Jul 17, 2020 3.800 3.880 3.760 3.860 706,078 +0.06(+1.58%)
Jul 16, 2020 3.840 3.860 3.730 3.800 415,168 -0.05(-1.30%)
Jul 15, 2020 3.850 3.860 3.760 3.850 429,310 -0.01(-0.26%)
Jul 14, 2020 3.660 3.890 3.660 3.860 705,286 +0.14(+3.76%)
Jul 13, 2020 3.870 3.910 3.700 3.720 954,487 -0.14(-3.63%)
Jul 10, 2020 3.950 3.970 3.810 3.860 432,597 -0.04(-1.03%)
Jul 09, 2020 4.000 4.010 3.810 3.900 736,799 -0.11(-2.74%)
Jul 08, 2020 3.910 4.070 3.910 4.010 1,166,576 +0.11(+2.82%)
Jul 07, 2020 3.790 3.940 3.770 3.900 472,172 +0.09(+2.36%)
Jul 06, 2020 3.880 3.880 3.730 3.810 545,723 +0.00(+0.00%)
Jul 03, 2020 3.840 3.840 3.730 3.810 149,589 +0.00(+0.00%)
Jul 02, 2020 3.760 3.980 3.750 3.810 1,111,369 -0.02(-0.52%)
Jun 30, 2020 3.830 3.830 3.830 0 +0.20(+5.51%)
Jun 29, 2020 3.490 3.630 3.410 3.630 670,614 +0.17(+4.91%)
Jun 26, 2020 3.350 3.470 3.270 3.460 522,436 +0.08(+2.37%)
Jun 25, 2020 3.370 3.460 3.290 3.380 558,757 -0.01(-0.29%)
Jun 24, 2020 3.500 3.540 3.340 3.390 1,124,572 -0.10(-2.87%)
Jun 23, 2020 3.480 3.520 3.420 3.490 699,941 +0.09(+2.65%)
Jun 22, 2020 3.340 3.470 3.320 3.400 775,711 +0.13(+3.98%)
Jun 19, 2020 3.320 3.380 3.260 3.270 830,924 +0.00(+0.00%)
Jun 18, 2020 3.240 3.310 3.210 3.270 411,043 +0.02(+0.62%)
Jun 17, 2020 3.240 3.280 3.190 3.250 400,312 +0.06(+1.88%)
Jun 16, 2020 3.380 3.380 3.180 3.190 1,296,941 -0.15(-4.49%)
Jun 15, 2020 3.090 3.350 3.010 3.340 898,975 +0.18(+5.70%)
Jun 12, 2020 3.300 3.350 3.080 3.160 1,402,345 -0.03(-0.94%)
Jun 11, 2020 3.430 3.500 3.190 3.190 1,422,674 -0.29(-8.33%)
Jun 10, 2020 3.300 3.490 3.280 3.480 1,680,510 +0.20(+6.10%)
Jun 09, 2020 3.430 3.440 3.240 3.280 1,025,436 -0.10(-2.96%)
Jun 08, 2020 3.540 3.540 3.370 3.380 1,012,266 -0.06(-1.74%)
Jun 05, 2020 3.480 3.480 3.350 3.440 791,127 -0.13(-3.64%)
Jun 04, 2020 3.530 3.600 3.510 3.570 509,160 +0.07(+2.00%)
Jun 03, 2020 3.650 3.650 3.400 3.500 1,504,606 -0.19(-5.15%)
Jun 02, 2020 3.970 4.000 3.650 3.690 1,415,600 -0.23(-5.87%)
Jun 01, 2020 3.790 4.000 3.610 3.920 3,852,101 +0.03(+0.77%)
May 29, 2020 4.040 4.140 3.890 3.890 1,988,448 -0.09(-2.26%)
May 28, 2020 3.930 4.070 3.920 3.980 1,662,959 +0.03(+0.76%)
May 27, 2020 3.750 3.990 3.700 3.950 865,407 +0.12(+3.13%)
May 26, 2020 4.020 4.020 3.790 3.830 764,654 -0.17(-4.25%)
May 25, 2020 4.020 4.040 3.950 4.000 225,815 -0.05(-1.23%)
May 22, 2020 4.040 4.180 4.040 4.050 751,675 +0.03(+0.75%)
May 21, 2020 4.080 4.170 3.960 4.020 926,659 -0.14(-3.37%)
May 20, 2020 4.050 4.240 4.040 4.160 1,850,118 +0.15(+3.74%)
May 19, 2020 4.000 4.160 3.910 4.010 801,480 +0.12(+3.08%)
May 15, 2020 3.890 3.890 3.890 0 +0.13(+3.46%)
May 14, 2020 3.670 3.850 3.630 3.760 626,411 +0.06(+1.62%)
May 13, 2020 3.850 3.890 3.600 3.700 704,363 -0.04(-1.07%)
May 12, 2020 3.880 4.040 3.720 3.740 993,623 -0.08(-2.09%)
May 11, 2020 4.010 4.020 3.740 3.820 981,495 -0.13(-3.29%)
May 08, 2020 4.000 4.180 3.840 3.950 2,127,803 -0.03(-0.75%)
May 07, 2020 3.630 4.050 3.530 3.980 2,530,749 +0.38(+10.56%)
May 06, 2020 3.590 3.630 3.550 3.600 1,619,004 -0.02(-0.55%)
May 05, 2020 3.560 3.660 3.500 3.620 750,925 +0.06(+1.69%)
May 04, 2020 3.510 3.620 3.450 3.560 2,576,379 +0.09(+2.59%)
May 01, 2020 3.450 3.520 3.400 3.470 2,080,958 -0.03(-0.86%)
Apr 30, 2020 3.640 3.700 3.470 3.500 1,298,054 -0.13(-3.58%)
Apr 29, 2020 3.680 3.710 3.470 3.630 1,670,201 +0.10(+2.83%)
Apr 28, 2020 3.480 3.590 3.380 3.530 2,165,061 +0.15(+4.44%)
Apr 27, 2020 3.240 3.410 3.110 3.380 1,404,242 +0.21(+6.62%)
Apr 24, 2020 3.100 3.210 3.020 3.170 4,748,717 +0.07(+2.26%)
Apr 23, 2020 3.250 3.250 3.050 3.100 1,287,841 -0.01(-0.32%)
Apr 22, 2020 3.200 3.230 3.070 3.110 968,616 -0.01(-0.32%)
Apr 21, 2020 3.090 3.150 3.010 3.120 681,593 -0.06(-1.89%)
Apr 20, 2020 3.110 3.240 3.080 3.180 538,175 +0.06(+1.92%)
Apr 17, 2020 3.210 3.320 3.070 3.120 626,977 -0.21(-6.31%)
Apr 16, 2020 3.260 3.430 3.220 3.330 698,794 +0.06(+1.83%)
Apr 15, 2020 3.380 3.400 3.100 3.270 967,990 -0.14(-4.11%)
Apr 14, 2020 3.600 3.750 3.280 3.410 2,008,598 +0.01(+0.29%)
Apr 13, 2020 3.110 3.450 3.000 3.400 1,121,700 +0.32(+10.39%)
Apr 09, 2020 3.080 3.080 3.080 0 +0.38(+14.07%)
Apr 08, 2020 2.730 2.800 2.630 2.700 526,838 +0.03(+1.12%)
Apr 07, 2020 2.760 2.940 2.650 2.670 701,700 -0.07(-2.55%)
Apr 06, 2020 2.570 2.820 2.540 2.740 1,159,639 +0.30(+12.30%)
Apr 03, 2020 2.600 2.680 2.440 2.440 344,924 -0.13(-5.06%)
Apr 02, 2020 2.270 2.640 2.250 2.570 845,124 +0.33(+14.73%)
Apr 01, 2020 2.280 2.320 2.160 2.240 910,945 +0.01(+0.45%)
Mar 31, 2020 2.250 2.470 2.190 2.230 666,341 +0.02(+0.90%)
Mar 30, 2020 2.410 2.510 2.130 2.210 601,619 -0.21(-8.68%)
Mar 27, 2020 2.540 2.590 2.330 2.420 770,821 -0.18(-6.92%)
Mar 26, 2020 2.580 2.790 2.500 2.600 1,257,889 +0.04(+1.56%)
Mar 25, 2020 2.330 2.710 2.250 2.560 1,856,011 +0.27(+11.79%)
Mar 24, 2020 2.210 2.480 2.190 2.290 2,508,766 +0.27(+13.37%)
Mar 23, 2020 2.040 2.120 1.870 2.020 1,666,105 +0.08(+4.12%)
Mar 20, 2020 2.160 2.170 1.850 1.940 2,750,975 -0.04(-2.02%)
Mar 19, 2020 1.860 2.240 1.670 1.980 1,852,759 +0.17(+9.39%)
Mar 18, 2020 2.260 2.270 1.730 1.810 2,172,888 -0.46(-20.26%)
Mar 17, 2020 2.010 2.410 1.860 2.270 2,852,796 +0.27(+13.50%)
Mar 16, 2020 1.960 2.220 1.770 2.000 2,584,700 -0.22(-9.91%)
Mar 13, 2020 2.490 2.730 2.160 2.220 1,570,491 -0.24(-9.76%)
Mar 12, 2020 2.560 2.840 2.290 2.460 948,667 -0.32(-11.51%)
Mar 11, 2020 2.960 3.040 2.750 2.780 624,255 -0.24(-7.95%)
Mar 10, 2020 3.090 3.150 2.820 3.020 857,679 -0.01(-0.33%)
Mar 09, 2020 2.650 3.180 2.650 3.030 948,954 -0.38(-11.14%)
Mar 06, 2020 3.500 3.500 3.250 3.410 861,083 +0.01(+0.29%)
Mar 05, 2020 3.310 3.410 3.220 3.400 437,649 +0.15(+4.62%)
Mar 04, 2020 3.380 3.420 3.190 3.250 711,001 -0.11(-3.27%)
Mar 03, 2020 3.100 3.420 2.950 3.360 1,206,035 +0.38(+12.75%)
Mar 02, 2020 3.010 3.060 2.880 2.980 1,061,795 +0.18(+6.43%)
Feb 28, 2020 3.150 3.150 2.750 2.800 2,374,046 -0.54(-16.17%)
Feb 27, 2020 3.570 3.580 3.330 3.340 430,175 -0.21(-5.92%)
Feb 26, 2020 3.690 3.710 3.530 3.550 546,675 -0.20(-5.33%)
Feb 25, 2020 3.950 3.970 3.720 3.750 423,483 -0.27(-6.72%)
Feb 24, 2020 4.100 4.170 4.000 4.020 740,996 +0.02(+0.50%)
Feb 21, 2020 3.970 4.110 3.950 4.000 556,543 +0.11(+2.83%)
Feb 20, 2020 3.800 4.180 3.800 3.890 2,812,177 +0.17(+4.57%)
Feb 19, 2020 3.700 3.740 3.620 3.720 238,628 +0.01(+0.27%)
Feb 18, 2020 3.580 3.710 3.580 3.710 375,934 +0.10(+2.77%)
Feb 14, 2020 3.610 3.610 3.610 0 +0.05(+1.40%)
Feb 13, 2020 3.510 3.620 3.450 3.560 164,403 +0.03(+0.85%)
Feb 12, 2020 3.390 3.550 3.330 3.530 469,611 +0.13(+3.82%)
Feb 11, 2020 3.520 3.560 3.390 3.400 550,625 -0.13(-3.68%)
Feb 10, 2020 3.520 3.550 3.500 3.530 274,694 +0.00(+0.00%)
Feb 07, 2020 3.640 3.650 3.520 3.530 210,131 -0.12(-3.29%)
Feb 06, 2020 3.700 3.700 3.600 3.650 270,980 -0.04(-1.08%)
Feb 05, 2020 3.750 3.750 3.660 3.690 317,617 -0.07(-1.86%)
Feb 04, 2020 3.940 3.940 3.680 3.760 607,329 -0.19(-4.81%)
Feb 03, 2020 3.950 3.980 3.910 3.950 194,023 -0.03(-0.75%)
Jan 31, 2020 4.030 4.060 3.940 3.980 473,772 -0.04(-1.00%)
Jan 30, 2020 3.780 4.040 3.770 4.020 1,003,759 +0.23(+6.07%)
Jan 29, 2020 3.820 3.860 3.720 3.790 246,820 -0.05(-1.30%)
Jan 28, 2020 3.840 3.880 3.830 3.840 231,690 -0.04(-1.03%)
Jan 27, 2020 3.870 3.930 3.840 3.880 441,447 +0.03(+0.78%)
Jan 24, 2020 3.770 3.860 3.720 3.850 213,244 +0.08(+2.12%)
Jan 23, 2020 3.720 3.780 3.720 3.770 219,069 +0.04(+1.07%)
Jan 22, 2020 3.810 3.830 3.730 3.730 221,523 -0.08(-2.10%)
Jan 21, 2020 3.790 3.840 3.780 3.810 287,640 -0.02(-0.52%)
Jan 20, 2020 3.900 3.900 3.710 3.830 327,553 -0.06(-1.54%)
Jan 17, 2020 3.860 3.940 3.820 3.890 569,752 +0.04(+1.04%)
Jan 16, 2020 3.940 3.970 3.840 3.850 661,239 -0.10(-2.53%)
Jan 15, 2020 3.950 3.970 3.890 3.950 512,187 +0.02(+0.51%)
Jan 14, 2020 3.800 3.960 3.800 3.930 2,519,952 +0.10(+2.61%)
Jan 13, 2020 3.800 3.830 3.790 3.830 292,321 +0.02(+0.52%)
Jan 10, 2020 3.810 3.910 3.790 3.810 1,789,657 +0.00(+0.00%)
Jan 09, 2020 3.740 3.820 3.690 3.810 989,278 +0.05(+1.33%)
Jan 08, 2020 3.840 3.850 3.730 3.760 594,702 -0.08(-2.08%)
Jan 07, 2020 3.770 3.860 3.680 3.840 955,834 +0.06(+1.59%)
Jan 06, 2020 4.000 4.040 3.760 3.780 466,578 -0.13(-3.32%)
Jan 03, 2020 4.000 4.000 3.850 3.910 487,906 -0.05(-1.26%)
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.