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, 2021 3.160 3.230 3.140 3.210 422,487 +0.04(+1.26%)
Apr 29, 2021 3.220 3.230 3.130 3.170 543,727 -0.07(-2.16%)
Apr 28, 2021 3.150 3.290 3.110 3.240 371,230 +0.07(+2.21%)
Apr 27, 2021 3.230 3.230 3.150 3.170 513,487 -0.04(-1.25%)
Apr 26, 2021 3.340 3.340 3.180 3.210 449,391 -0.14(-4.18%)
Apr 23, 2021 3.390 3.420 3.340 3.350 424,480 -0.01(-0.30%)
Apr 22, 2021 3.380 3.390 3.330 3.360 527,183 -0.04(-1.18%)
Apr 21, 2021 3.350 3.440 3.310 3.400 909,597 +0.06(+1.80%)
Apr 20, 2021 3.260 3.370 3.220 3.340 653,285 +0.11(+3.41%)
Apr 19, 2021 3.310 3.310 3.230 3.230 495,180 -0.06(-1.82%)
Apr 16, 2021 3.280 3.340 3.240 3.290 637,202 +0.06(+1.86%)
Apr 15, 2021 3.120 3.280 3.120 3.230 931,181 +0.16(+5.21%)
Apr 14, 2021 3.070 3.110 3.020 3.070 511,022 +0.02(+0.66%)
Apr 13, 2021 3.060 3.160 3.050 3.050 1,111,011 +0.03(+0.99%)
Apr 12, 2021 3.040 3.040 2.990 3.020 674,044 -0.01(-0.33%)
Apr 09, 2021 3.000 3.050 2.980 3.030 595,452 -0.01(-0.33%)
Apr 08, 2021 3.040 3.080 2.960 3.040 837,480 +0.15(+5.19%)
Apr 07, 2021 3.030 3.030 2.890 2.890 949,180 -0.18(-5.86%)
Apr 06, 2021 3.000 3.080 3.000 3.070 249,789 +0.10(+3.37%)
Apr 05, 2021 3.070 3.090 2.970 2.970 271,208 -0.09(-2.94%)
Apr 01, 2021 3.060 3.060 3.060 0 +0.12(+4.08%)
Mar 31, 2021 2.820 3.000 2.810 2.940 388,135 +0.15(+5.38%)
Mar 30, 2021 2.900 2.930 2.780 2.790 444,048 -0.15(-5.10%)
Mar 29, 2021 2.930 2.950 2.860 2.940 408,279 -0.04(-1.34%)
Mar 26, 2021 2.920 3.000 2.900 2.980 388,825 +0.08(+2.76%)
Mar 25, 2021 2.960 2.960 2.860 2.900 437,000 -0.04(-1.36%)
Mar 24, 2021 3.010 3.050 2.940 2.940 545,315 -0.06(-2.00%)
Mar 23, 2021 3.130 3.130 3.000 3.000 525,200 -0.09(-2.91%)
Mar 22, 2021 3.080 3.170 3.050 3.090 293,156 -0.04(-1.28%)
Mar 19, 2021 3.100 3.150 3.030 3.130 3,840,705 +0.06(+1.95%)
Mar 18, 2021 3.030 3.140 3.000 3.070 690,954 -0.01(-0.32%)
Mar 17, 2021 3.020 3.100 2.960 3.080 772,421 +0.07(+2.33%)
Mar 16, 2021 3.160 3.180 3.000 3.010 556,847 -0.16(-5.05%)
Mar 15, 2021 3.100 3.180 3.060 3.170 649,320 +0.11(+3.59%)
Mar 12, 2021 2.910 3.080 2.870 3.060 656,037 +0.11(+3.73%)
Mar 11, 2021 3.080 3.100 2.940 2.950 705,482 -0.10(-3.28%)
Mar 10, 2021 3.060 3.090 2.970 3.050 446,190 +0.07(+2.35%)
Mar 09, 2021 3.010 3.080 2.940 2.980 1,175,466 +0.15(+5.30%)
Mar 08, 2021 2.900 2.940 2.820 2.830 438,741 -0.06(-2.08%)
Mar 05, 2021 2.860 2.920 2.840 2.890 657,480 +0.06(+2.12%)
Mar 04, 2021 2.830 2.900 2.730 2.830 580,809 -0.01(-0.35%)
Mar 03, 2021 2.790 2.850 2.690 2.840 947,730 -0.03(-1.05%)
Mar 02, 2021 2.770 2.880 2.710 2.870 419,960 +0.16(+5.90%)
Mar 01, 2021 2.830 2.840 2.680 2.710 1,010,572 -0.10(-3.56%)
Feb 26, 2021 2.930 2.950 2.750 2.810 876,525 -0.14(-4.75%)
Feb 25, 2021 3.020 3.060 2.890 2.950 939,285 -0.12(-3.91%)
Feb 24, 2021 3.030 3.150 2.980 3.070 374,052 +0.00(+0.00%)
Feb 23, 2021 3.150 3.150 2.990 3.070 470,033 -0.04(-1.29%)
Feb 22, 2021 3.020 3.150 2.970 3.110 960,761 +0.13(+4.36%)
Feb 19, 2021 2.980 3.030 2.920 2.980 818,139 +0.02(+0.68%)
Feb 18, 2021 3.030 3.050 2.960 2.960 627,960 -0.04(-1.33%)
Feb 17, 2021 3.090 3.100 2.970 3.000 917,310 -0.10(-3.23%)
Feb 16, 2021 3.200 3.230 3.090 3.100 717,401 -0.09(-2.82%)
Feb 12, 2021 3.190 3.190 3.190 0 -0.02(-0.62%)
Feb 11, 2021 3.320 3.370 3.190 3.210 1,063,526 -0.14(-4.18%)
Feb 10, 2021 3.390 3.430 3.260 3.350 501,696 -0.02(-0.59%)
Feb 09, 2021 3.360 3.410 3.310 3.370 442,453 +0.02(+0.60%)
Feb 08, 2021 3.320 3.380 3.260 3.350 611,652 +0.09(+2.76%)
Feb 05, 2021 3.170 3.270 3.120 3.260 458,860 +0.12(+3.82%)
Feb 04, 2021 3.110 3.180 3.070 3.140 612,654 -0.06(-1.88%)
Feb 03, 2021 3.120 3.220 3.110 3.200 416,459 +0.08(+2.56%)
Feb 02, 2021 3.190 3.200 3.090 3.120 673,704 -0.14(-4.29%)
Feb 01, 2021 3.210 3.280 3.150 3.260 755,182 +0.15(+4.82%)
Jan 29, 2021 3.260 3.300 3.110 3.110 984,375 -0.04(-1.27%)
Jan 28, 2021 3.040 3.310 3.010 3.150 751,574 +0.17(+5.70%)
Jan 27, 2021 3.010 3.110 2.920 2.980 757,250 -0.07(-2.30%)
Jan 26, 2021 3.030 3.100 2.990 3.050 1,088,692 +0.05(+1.67%)
Jan 25, 2021 3.150 3.170 2.980 3.000 1,080,218 -0.13(-4.15%)
Jan 22, 2021 3.150 3.220 3.130 3.130 371,663 -0.12(-3.69%)
Jan 21, 2021 3.260 3.280 3.140 3.250 590,595 -0.02(-0.61%)
Jan 20, 2021 3.300 3.300 3.210 3.270 653,540 +0.06(+1.87%)
Jan 19, 2021 3.400 3.400 3.190 3.210 610,985 +0.01(+0.31%)
Jan 18, 2021 3.290 3.300 3.170 3.200 355,074 -0.05(-1.54%)
Jan 15, 2021 3.450 3.450 3.210 3.250 3,197,286 -0.22(-6.34%)
Jan 14, 2021 3.320 3.470 3.310 3.470 662,097 +0.16(+4.83%)
Jan 13, 2021 3.460 3.480 3.300 3.310 977,649 -0.16(-4.61%)
Jan 12, 2021 3.430 3.500 3.380 3.470 612,262 +0.04(+1.17%)
Jan 11, 2021 3.480 3.520 3.390 3.430 489,199 -0.04(-1.15%)
Jan 08, 2021 3.640 3.650 3.410 3.470 1,777,683 -0.20(-5.45%)
Jan 07, 2021 3.700 3.720 3.640 3.670 617,126 -0.03(-0.81%)
Jan 06, 2021 3.830 3.860 3.630 3.700 1,312,961 -0.16(-4.15%)
Jan 05, 2021 3.950 3.970 3.850 3.860 632,080 -0.08(-2.03%)
Jan 04, 2021 3.830 3.960 3.790 3.940 1,311,314 +0.24(+6.49%)
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%)
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.