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

Osisko Mining (TSX: OSK )

3.090 +0.030 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2016 2.880 2.930 2.850 2.880 512,695 +0.04(+1.41%)
Oct 31, 2016 2.910 2.910 2.780 2.840 155,893 -0.01(-0.35%)
Oct 28, 2016 2.970 2.980 2.800 2.850 358,011 -0.09(-3.06%)
Oct 27, 2016 3.030 3.030 2.920 2.940 596,129 -0.06(-2.00%)
Oct 26, 2016 3.050 3.120 2.990 3.000 724,911 -0.05(-1.64%)
Oct 25, 2016 3.000 3.100 2.990 3.050 289,713 +0.05(+1.67%)
Oct 24, 2016 3.100 3.100 2.900 3.000 298,555 -0.03(-0.99%)
Oct 21, 2016 3.000 3.140 3.000 3.030 464,447 +0.07(+2.36%)
Oct 20, 2016 2.850 3.090 2.810 2.960 2,223,079 +0.17(+6.09%)
Oct 19, 2016 2.820 2.870 2.760 2.790 209,531 +0.03(+1.09%)
Oct 18, 2016 2.720 2.830 2.720 2.760 303,156 +0.04(+1.47%)
Oct 17, 2016 2.780 2.780 2.720 2.720 182,629 -0.07(-2.51%)
Oct 14, 2016 2.830 2.850 2.740 2.790 98,497 -0.05(-1.76%)
Oct 13, 2016 2.860 2.870 2.780 2.840 163,289 -0.01(-0.35%)
Oct 12, 2016 2.830 2.900 2.740 2.850 267,843 +0.07(+2.52%)
Oct 11, 2016 2.940 2.940 2.700 2.780 361,971 -0.02(-0.71%)
Oct 07, 2016 2.800 2.800 2.800 0 +0.16(+6.06%)
Oct 06, 2016 2.640 2.680 2.550 2.640 506,856 -0.05(-1.86%)
Oct 05, 2016 2.870 2.870 2.650 2.690 771,975 -0.13(-4.61%)
Oct 04, 2016 2.950 2.950 2.740 2.820 467,411 -0.19(-6.31%)
Oct 03, 2016 3.010 3.080 2.960 3.010 146,746 -0.04(-1.31%)
Sep 30, 2016 3.100 3.130 3.010 3.050 102,946 -0.02(-0.65%)
Sep 29, 2016 3.130 3.130 2.950 3.070 366,964 -0.02(-0.65%)
Sep 28, 2016 3.120 3.240 3.020 3.090 424,006 -0.03(-0.96%)
Sep 27, 2016 3.150 3.160 3.050 3.120 316,758 -0.03(-0.95%)
Sep 26, 2016 3.180 3.240 3.110 3.150 219,807 -0.02(-0.63%)
Sep 23, 2016 3.350 3.350 3.090 3.170 383,656 -0.16(-4.80%)
Sep 22, 2016 3.220 3.420 3.220 3.330 697,825 +0.15(+4.72%)
Sep 21, 2016 2.910 3.200 2.910 3.180 1,473,100 +0.31(+10.80%)
Sep 20, 2016 2.990 2.990 2.870 2.870 604,371 -0.04(-1.37%)
Sep 19, 2016 2.940 3.080 2.880 2.910 1,001,081 +0.01(+0.34%)
Sep 16, 2016 3.000 3.005 2.860 2.900 882,606 -0.09(-3.01%)
Sep 15, 2016 3.030 3.040 2.860 2.990 477,963 -0.02(-0.66%)
Sep 14, 2016 3.010 3.080 3.000 3.010 263,212 +0.01(+0.33%)
Sep 13, 2016 3.090 3.100 2.900 3.000 535,975 -0.09(-2.91%)
Sep 12, 2016 2.900 3.100 2.900 3.090 841,443 +0.13(+4.39%)
Sep 09, 2016 2.840 3.090 2.650 2.960 1,218,239 -0.02(-0.67%)
Sep 08, 2016 2.850 3.070 2.730 2.980 804,119 +0.18(+6.43%)
Sep 07, 2016 2.650 2.980 2.610 2.800 1,258,623 +0.17(+6.46%)
Sep 06, 2016 2.450 2.630 2.420 2.630 1,077,076 +0.23(+9.58%)
Sep 02, 2016 2.400 2.400 2.400 0 +0.19(+8.60%)
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.