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

Osisko Metals Inc (OP: OMZNF )

0.1993 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, May 28, 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 29, 2021 0.3117 0.3117 0.3117 0 -0.01(-2.81%)
Jan 28, 2021 0.3207 0.3207 0.3207 0.3207 1,000 +0.00(+0.22%)
Jan 27, 2021 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-2.79%)
Jan 25, 2021 0.3292 0.3292 0.3292 0 -0.00(-0.90%)
Jan 22, 2021 0.3322 0.3322 0.3322 0.3322 30,000 -0.01(-2.01%)
Jan 21, 2021 0.3441 0.3441 0.3390 0.3390 59,766 -0.01(-3.09%)
Jan 20, 2021 0.3498 0.3498 0.3498 0.3498 791 -0.01(-1.96%)
Jan 19, 2021 0.3570 0.3570 0.3568 0.3568 3,400 -0.01(-3.91%)
Jan 15, 2021 0.3650 0.3713 0.3650 0.3713 3,500 +0.01(+1.56%)
Jan 14, 2021 0.3656 0.3656 0.3656 0.3656 1,000 +0.00(+0.00%)
Jan 05, 2021 0.3601 0.3601 0 +0.00(+0.00%)
Jan 04, 2021 0.3377 0.3447 0.3377 0.3447 13,279 +0.01(+3.79%)
Dec 31, 2020 0.3321 0.3321 0.3321 15,142 +0.00(+0.21%)
Dec 30, 2020 0.3385 0.3385 0.3311 0.3314 15,142 -0.01(-2.76%)
Dec 29, 2020 0.3569 0.3569 0.3408 0.3408 31,500 -0.08(-18.86%)
Dec 28, 2020 0.4200 0.4200 0.4200 0.4200 10,500 +0.08(+23.82%)
Dec 22, 2020 0.3392 0.3392 0.3392 0 +0.00(+0.33%)
Dec 21, 2020 0.3447 0.3447 0.3381 0.3381 6,048 -0.01(-1.63%)
Dec 18, 2020 0.3437 0.3437 0.3437 0.3437 1,000 +0.01(+2.90%)
Dec 17, 2020 0.3379 0.3379 0.3340 0.3340 3,116 +0.00(+0.30%)
Dec 16, 2020 0.3330 0.3330 0.3330 0.3330 20,000 +0.00(+0.27%)
Dec 15, 2020 0.3375 0.3375 0.3321 0.3321 9,000 -0.02(-5.65%)
Dec 14, 2020 0.3520 0.3520 0.3520 0.3520 3,000 -0.02(-4.97%)
Dec 08, 2020 0.3704 0.3704 0.3704 0 -0.01(-2.04%)
Dec 07, 2020 0.3701 0.3781 0.3701 0.3781 19,600 +0.01(+2.19%)
Dec 04, 2020 0.3700 0.3700 0.3700 25 +0.00(+0.00%)
Dec 03, 2020 0.3370 0.3700 0.3370 0.3700 8,000 +0.00(+0.00%)
Dec 02, 2020 0.3700 0.3700 0.3700 0.3700 400 +0.04(+10.94%)
Dec 01, 2020 0.3335 0.3335 0.3335 46 +0.00(+0.00%)
Nov 27, 2020 0.3335 0.3335 0.3335 0 +0.03(+11.17%)
Nov 17, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 10, 2020 0.3000 0.3000 0.3000 0 +0.00(+1.18%)
Nov 09, 2020 0.2869 0.2978 0.2800 0.2965 45,271 +0.01(+4.04%)
Nov 06, 2020 0.2700 0.2850 0.2700 0.2850 13,100 +0.01(+4.86%)
Nov 05, 2020 0.2667 0.2718 0.2667 0.2718 13,200 +0.00(+1.23%)
Nov 04, 2020 0.2654 0.2690 0.2654 0.2685 3,000 -0.01(-2.08%)
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.