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 (%)
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%)
Jan 02, 2020 4.060 4.150 3.950 3.960 398,793 -0.09(-2.22%)
Dec 31, 2019 4.050 4.050 4.050 0 +0.05(+1.25%)
Dec 30, 2019 3.910 4.030 3.880 4.000 613,336 +0.11(+2.83%)
Dec 27, 2019 3.750 3.980 3.750 3.890 923,351 +0.17(+4.57%)
Dec 24, 2019 3.720 3.720 3.720 0 +0.13(+3.62%)
Dec 23, 2019 3.470 3.610 3.400 3.590 346,518 +0.14(+4.06%)
Dec 20, 2019 3.550 3.550 3.400 3.450 2,076,910 -0.08(-2.27%)
Dec 19, 2019 3.650 3.670 3.510 3.530 1,142,898 -0.01(-0.28%)
Dec 18, 2019 3.620 3.650 3.520 3.540 315,938 -0.10(-2.75%)
Dec 17, 2019 3.640 3.690 3.610 3.640 552,957 +0.00(+0.00%)
Dec 16, 2019 3.600 3.710 3.560 3.640 1,166,347 +0.15(+4.30%)
Dec 13, 2019 3.390 3.640 3.360 3.490 1,058,700 +0.15(+4.49%)
Dec 12, 2019 3.300 3.420 3.300 3.340 675,366 +0.14(+4.37%)
Dec 11, 2019 3.090 3.220 3.090 3.200 502,355 +0.11(+3.56%)
Dec 10, 2019 3.090 3.120 3.050 3.090 344,704 +0.01(+0.32%)
Dec 09, 2019 3.100 3.100 3.030 3.080 174,574 +0.06(+1.99%)
Dec 06, 2019 3.050 3.080 3.000 3.020 292,833 -0.06(-1.95%)
Dec 05, 2019 3.010 3.120 3.000 3.080 275,722 +0.05(+1.65%)
Dec 04, 2019 3.010 3.080 2.910 3.030 363,906 +0.03(+1.00%)
Dec 03, 2019 3.000 3.020 2.940 3.000 334,751 +0.10(+3.45%)
Dec 02, 2019 2.880 2.900 2.850 2.900 440,171 +0.04(+1.40%)
Nov 29, 2019 2.740 2.890 2.730 2.860 406,156 +0.15(+5.54%)
Nov 28, 2019 2.750 2.760 2.710 2.710 40,801 -0.03(-1.09%)
Nov 27, 2019 2.680 2.760 2.680 2.740 234,686 -0.01(-0.36%)
Nov 26, 2019 2.740 2.750 2.650 2.750 345,702 +0.07(+2.61%)
Nov 25, 2019 2.750 2.760 2.670 2.680 252,222 -0.08(-2.90%)
Nov 22, 2019 2.700 2.770 2.670 2.760 403,343 +0.04(+1.47%)
Nov 21, 2019 2.810 2.830 2.710 2.720 353,386 -0.11(-3.89%)
Nov 20, 2019 2.810 2.830 2.760 2.830 461,072 +0.05(+1.80%)
Nov 19, 2019 2.830 2.830 2.780 2.780 567,914 +0.00(+0.00%)
Nov 18, 2019 2.830 2.840 2.770 2.780 569,117 -0.02(-0.71%)
Nov 15, 2019 2.820 2.830 2.790 2.800 453,952 -0.01(-0.36%)
Nov 14, 2019 2.860 2.910 2.760 2.810 692,475 -0.06(-2.09%)
Nov 13, 2019 2.960 3.040 2.860 2.870 672,610 -0.03(-1.03%)
Nov 12, 2019 2.800 3.000 2.760 2.900 1,926,611 +0.28(+10.69%)
Nov 11, 2019 2.630 2.650 2.610 2.620 129,090 +0.00(+0.00%)
Nov 08, 2019 2.710 2.720 2.610 2.620 218,851 -0.08(-2.96%)
Nov 07, 2019 2.760 2.780 2.630 2.700 341,031 -0.08(-2.88%)
Nov 06, 2019 2.750 2.810 2.720 2.780 184,176 +0.04(+1.46%)
Nov 05, 2019 2.750 2.760 2.690 2.740 317,866 -0.04(-1.44%)
Nov 04, 2019 2.780 2.830 2.750 2.780 202,169 +0.00(+0.00%)
Nov 01, 2019 2.790 2.850 2.760 2.780 578,950 -0.01(-0.36%)
Oct 31, 2019 2.900 2.950 2.780 2.790 674,179 -0.09(-3.12%)
Oct 30, 2019 2.850 2.890 2.820 2.880 182,154 +0.03(+1.05%)
Oct 29, 2019 2.810 2.870 2.780 2.850 133,908 +0.03(+1.06%)
Oct 28, 2019 2.880 2.880 2.780 2.820 174,402 -0.01(-0.35%)
Oct 25, 2019 2.930 2.970 2.800 2.830 419,264 -0.05(-1.74%)
Oct 24, 2019 2.860 2.930 2.860 2.880 289,592 +0.05(+1.77%)
Oct 23, 2019 2.820 2.860 2.790 2.830 132,292 +0.03(+1.07%)
Oct 22, 2019 2.820 2.850 2.770 2.800 158,058 -0.01(-0.36%)
Oct 21, 2019 2.980 2.980 2.790 2.810 320,817 -0.13(-4.42%)
Oct 18, 2019 2.970 2.970 2.870 2.940 269,242 -0.05(-1.67%)
Oct 17, 2019 3.000 3.050 2.960 2.990 312,727 -0.05(-1.64%)
Oct 16, 2019 2.900 3.050 2.850 3.040 357,388 +0.08(+2.70%)
Oct 15, 2019 3.110 3.130 2.910 2.960 532,681 -0.18(-5.73%)
Oct 11, 2019 3.140 3.140 3.140 0 +0.04(+1.29%)
Oct 10, 2019 3.290 3.290 3.070 3.100 724,812 -0.19(-5.78%)
Oct 09, 2019 3.390 3.390 3.230 3.290 516,399 -0.10(-2.95%)
Oct 08, 2019 3.330 3.400 3.290 3.390 202,339 +0.10(+3.04%)
Oct 07, 2019 3.230 3.320 3.210 3.290 266,025 +0.04(+1.23%)
Oct 04, 2019 3.190 3.280 3.140 3.250 177,935 +0.05(+1.56%)
Oct 03, 2019 3.250 3.270 3.170 3.200 256,933 -0.02(-0.62%)
Oct 02, 2019 3.170 3.250 3.110 3.220 357,578 +0.09(+2.88%)
Oct 01, 2019 3.160 3.220 3.080 3.130 407,027 +0.00(+0.00%)
Sep 30, 2019 3.210 3.270 3.110 3.130 402,918 -0.12(-3.69%)
Sep 27, 2019 3.300 3.340 3.210 3.250 384,491 -0.12(-3.56%)
Sep 26, 2019 3.430 3.450 3.350 3.370 202,071 -0.04(-1.17%)
Sep 25, 2019 3.500 3.530 3.380 3.410 555,789 -0.17(-4.75%)
Sep 24, 2019 3.560 3.590 3.490 3.580 665,086 +0.01(+0.28%)
Sep 23, 2019 3.500 3.580 3.500 3.570 573,305 +0.12(+3.48%)
Sep 20, 2019 3.300 3.480 3.290 3.450 1,808,721 +0.18(+5.50%)
Sep 19, 2019 3.320 3.320 3.220 3.270 382,179 -0.03(-0.91%)
Sep 18, 2019 3.410 3.410 3.200 3.300 433,175 -0.08(-2.37%)
Sep 17, 2019 3.250 3.450 3.250 3.380 461,911 +0.14(+4.32%)
Sep 16, 2019 3.360 3.380 3.180 3.240 527,184 -0.01(-0.31%)
Sep 13, 2019 3.290 3.370 3.210 3.250 456,286 -0.04(-1.22%)
Sep 12, 2019 3.360 3.520 3.260 3.290 680,005 +0.02(+0.61%)
Sep 11, 2019 3.180 3.360 3.180 3.270 473,614 +0.13(+4.14%)
Sep 10, 2019 3.200 3.210 3.070 3.140 847,820 -0.05(-1.57%)
Sep 09, 2019 3.480 3.480 3.160 3.190 894,754 -0.21(-6.18%)
Sep 06, 2019 3.500 3.510 3.350 3.400 414,743 -0.10(-2.86%)
Sep 05, 2019 3.600 3.600 3.470 3.500 604,947 -0.14(-3.85%)
Sep 04, 2019 3.620 3.700 3.560 3.640 258,520 +0.02(+0.55%)
Sep 03, 2019 3.600 3.730 3.580 3.620 490,377 +0.12(+3.43%)
Aug 30, 2019 3.500 3.500 3.500 0 +0.10(+2.94%)
Aug 29, 2019 3.600 3.600 3.350 3.400 864,816 -0.18(-5.03%)
Aug 28, 2019 3.760 3.770 3.540 3.580 821,267 -0.21(-5.54%)
Aug 27, 2019 3.720 3.840 3.660 3.790 683,636 +0.08(+2.16%)
Aug 26, 2019 3.680 3.750 3.580 3.710 557,620 +0.10(+2.77%)
Aug 23, 2019 3.530 3.720 3.530 3.610 864,767 +0.12(+3.44%)
Aug 22, 2019 3.380 3.510 3.380 3.490 383,291 +0.08(+2.35%)
Aug 21, 2019 3.470 3.490 3.370 3.410 330,439 -0.06(-1.73%)
Aug 20, 2019 3.330 3.490 3.320 3.470 463,635 +0.17(+5.15%)
Aug 19, 2019 3.400 3.400 3.260 3.300 490,985 -0.17(-4.90%)
Aug 16, 2019 3.600 3.620 3.430 3.470 500,982 -0.14(-3.88%)
Aug 15, 2019 3.590 3.650 3.530 3.610 349,225 +0.05(+1.40%)
Aug 14, 2019 3.560 3.720 3.520 3.560 746,127 +0.03(+0.85%)
Aug 13, 2019 3.740 3.750 3.470 3.530 1,039,545 -0.16(-4.34%)
Aug 12, 2019 3.530 3.800 3.500 3.690 894,512 +0.25(+7.27%)
Aug 09, 2019 3.600 3.600 3.430 3.440 311,732 -0.11(-3.10%)
Aug 08, 2019 3.630 3.650 3.460 3.550 549,445 -0.08(-2.20%)
Aug 07, 2019 3.670 3.830 3.620 3.630 795,202 +0.05(+1.40%)
Aug 06, 2019 3.530 3.660 3.520 3.580 942,967 +0.04(+1.13%)
Aug 02, 2019 3.540 3.540 3.540 0 +0.03(+0.85%)
Aug 01, 2019 3.330 3.570 3.310 3.510 573,531 +0.10(+2.93%)
Jul 31, 2019 3.680 3.730 3.390 3.410 988,403 -0.27(-7.34%)
Jul 30, 2019 3.710 3.790 3.660 3.680 591,304 -0.03(-0.81%)
Jul 29, 2019 3.700 3.780 3.620 3.710 324,231 +0.04(+1.09%)
Jul 26, 2019 3.770 3.770 3.650 3.670 352,797 -0.05(-1.34%)
Jul 25, 2019 3.770 3.830 3.680 3.720 348,082 -0.08(-2.11%)
Jul 24, 2019 3.630 3.840 3.610 3.800 390,372 +0.17(+4.68%)
Jul 23, 2019 3.800 3.900 3.580 3.630 1,053,349 -0.22(-5.71%)
Jul 22, 2019 3.680 3.850 3.610 3.850 1,407,050 +0.16(+4.34%)
Jul 19, 2019 3.560 3.730 3.550 3.690 752,304 +0.13(+3.65%)
Jul 18, 2019 3.330 3.600 3.280 3.560 1,000,991 +0.24(+7.23%)
Jul 17, 2019 3.290 3.340 3.280 3.320 645,453 +0.05(+1.53%)
Jul 16, 2019 3.230 3.340 3.210 3.270 457,885 +0.03(+0.93%)
Jul 15, 2019 3.230 3.280 3.150 3.240 691,418 +0.03(+0.93%)
Jul 12, 2019 3.230 3.240 3.130 3.210 842,616 -0.01(-0.31%)
Jul 11, 2019 3.360 3.410 3.140 3.220 1,134,275 -0.13(-3.88%)
Jul 10, 2019 3.550 3.560 3.280 3.350 1,724,622 -0.12(-3.46%)
Jul 09, 2019 3.530 3.640 3.470 3.470 664,950 -0.04(-1.14%)
Jul 08, 2019 3.600 3.690 3.430 3.510 1,022,256 +0.01(+0.29%)
Jul 05, 2019 3.420 3.530 3.370 3.500 938,169 +0.03(+0.86%)
Jul 04, 2019 3.350 3.560 3.350 3.470 349,310 +0.09(+2.66%)
Jul 03, 2019 3.530 3.550 3.380 3.380 702,455 -0.07(-2.03%)
Jul 02, 2019 3.410 3.550 3.380 3.450 1,465,458 +0.15(+4.55%)
Jun 28, 2019 3.300 3.300 3.300 0 -0.04(-1.20%)
Jun 27, 2019 3.310 3.360 3.240 3.340 244,471 -0.01(-0.30%)
Jun 26, 2019 3.220 3.400 3.220 3.350 521,045 +0.04(+1.21%)
Jun 25, 2019 3.390 3.430 3.190 3.310 751,041 -0.09(-2.65%)
Jun 24, 2019 3.390 3.440 3.310 3.400 881,966 +0.02(+0.59%)
Jun 21, 2019 3.370 3.430 3.280 3.380 752,881 +0.04(+1.20%)
Jun 20, 2019 3.330 3.380 3.230 3.340 951,008 +0.13(+4.05%)
Jun 19, 2019 3.200 3.310 3.140 3.210 446,766 -0.03(-0.93%)
Jun 18, 2019 3.300 3.330 3.110 3.240 827,250 +0.01(+0.31%)
Jun 17, 2019 3.250 3.340 3.210 3.230 315,875 +0.03(+0.94%)
Jun 14, 2019 3.440 3.450 3.190 3.200 438,275 -0.23(-6.71%)
Jun 13, 2019 3.330 3.440 3.310 3.430 419,654 +0.09(+2.69%)
Jun 12, 2019 3.300 3.350 3.240 3.340 260,078 +0.05(+1.52%)
Jun 11, 2019 3.240 3.440 3.220 3.290 539,108 +0.04(+1.23%)
Jun 10, 2019 3.200 3.290 3.140 3.250 399,626 +0.01(+0.31%)
Jun 07, 2019 3.050 3.260 3.010 3.240 625,652 +0.20(+6.58%)
Jun 06, 2019 2.980 3.070 2.940 3.040 421,822 -0.02(-0.65%)
Jun 05, 2019 3.260 3.330 3.050 3.060 337,100 -0.17(-5.26%)
Jun 04, 2019 3.310 3.340 3.190 3.230 312,003 -0.13(-3.87%)
Jun 03, 2019 3.380 3.460 3.320 3.360 561,833 +0.01(+0.30%)
May 31, 2019 3.250 3.350 3.240 3.350 567,747 +0.10(+3.08%)
May 30, 2019 3.080 3.250 3.040 3.250 505,056 +0.18(+5.86%)
May 29, 2019 3.070 3.100 3.020 3.070 295,065 -0.02(-0.65%)
May 28, 2019 2.940 3.090 2.890 3.090 615,920 +0.24(+8.42%)
May 27, 2019 2.880 2.900 2.850 2.850 17,324 -0.05(-1.72%)
May 24, 2019 2.860 2.900 2.860 2.900 89,821 +0.03(+1.05%)
May 23, 2019 2.790 2.910 2.790 2.870 177,131 +0.06(+2.14%)
May 22, 2019 2.800 2.820 2.730 2.810 255,999 +0.00(+0.00%)
May 21, 2019 2.850 2.860 2.800 2.810 72,470 -0.06(-2.09%)
May 17, 2019 2.870 2.870 2.870 0 +0.02(+0.70%)
May 16, 2019 2.890 2.890 2.790 2.850 199,755 -0.04(-1.38%)
May 15, 2019 2.920 2.970 2.850 2.890 140,876 -0.02(-0.69%)
May 14, 2019 2.930 2.980 2.840 2.910 190,863 -0.03(-1.02%)
May 13, 2019 2.900 3.050 2.830 2.940 430,120 +0.11(+3.89%)
May 10, 2019 2.800 2.930 2.760 2.830 161,952 +0.03(+1.07%)
May 09, 2019 2.820 2.930 2.770 2.800 177,308 -0.01(-0.36%)
May 08, 2019 2.880 2.880 2.750 2.810 128,323 -0.06(-2.09%)
May 07, 2019 2.770 2.880 2.710 2.870 170,450 +0.11(+3.99%)
May 06, 2019 2.750 2.800 2.720 2.760 109,330 +0.01(+0.36%)
May 03, 2019 2.700 2.850 2.690 2.750 185,109 +0.06(+2.23%)
May 02, 2019 2.800 2.800 2.690 2.690 112,229 -0.14(-4.95%)
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.