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

Osisko Metals Inc (OP: OMZNF )

0.1599 +0.0049 (+3.16%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 21, 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 (%)
Mar 31, 2020 0.2120 0.2120 0.2120 0.2120 1,000 +0.01(+6.00%)
Mar 26, 2020 0.2000 0.2000 0.2000 0 +0.01(+3.79%)
Mar 24, 2020 0.1927 0.1927 0.1927 0 -0.02(-9.87%)
Mar 20, 2020 0.2138 0.2138 0.2138 0 +0.02(+8.53%)
Mar 19, 2020 0.1890 0.1970 0.1890 0.1970 4,677 +0.02(+11.36%)
Mar 18, 2020 0.1705 0.1800 0.1705 0.1769 3,500 -0.02(-10.93%)
Mar 17, 2020 0.2000 0.2000 0.1910 0.1986 22,020 -0.03(-11.54%)
Mar 16, 2020 0.2152 0.2245 0.2115 0.2245 53,201 -0.04(-14.93%)
Mar 12, 2020 0.2639 0.2639 0.2639 0 +0.00(+1.89%)
Mar 11, 2020 0.2721 0.2721 0.2590 0.2590 64,700 -0.01(-3.54%)
Mar 10, 2020 0.2657 0.2685 0.2657 0.2685 17,000 -0.02(-6.77%)
Mar 09, 2020 0.2800 0.2880 0.2790 0.2880 14,500 -0.03(-9.41%)
Mar 04, 2020 0.3179 0.3179 0.3179 0 +0.01(+2.55%)
Mar 02, 2020 0.3100 0.3100 0.3100 0 +0.02(+6.93%)
Feb 28, 2020 0.3036 0.3036 0.2400 0.2899 108,800 -0.02(-6.48%)
Feb 27, 2020 0.3149 0.3149 0.3100 0.3100 10,319 -0.01(-3.43%)
Feb 26, 2020 0.3210 0.3210 0.3210 0.3210 5,000 -0.01(-4.44%)
Feb 25, 2020 0.3428 0.3428 0.3359 0.3359 4,995 -0.02(-4.66%)
Feb 24, 2020 0.3565 0.3600 0.3523 0.3523 41,000 -0.02(-4.58%)
Feb 20, 2020 0.3692 0.3692 0.3692 0 +0.00(+0.33%)
Feb 19, 2020 0.3680 0.3680 0.3680 0.3680 1,000 +0.00(+1.10%)
Feb 18, 2020 0.3534 0.3640 0.3534 0.3640 2,100 +0.02(+5.17%)
Feb 13, 2020 0.3461 0.3461 0.3461 0 +0.00(+0.03%)
Feb 12, 2020 0.3421 0.3530 0.3421 0.3460 45,950 -0.01(-2.43%)
Feb 11, 2020 0.3642 0.3642 0.3546 0.3546 6,000 -0.03(-6.83%)
Feb 10, 2020 0.3806 0.3806 0.3806 0.3806 3,986 +0.01(+2.59%)
Feb 07, 2020 0.3683 0.3710 0.3683 0.3710 23,400 +0.00(+0.27%)
Feb 06, 2020 0.3700 0.3700 0.3700 0.3700 2,500 -0.02(-3.90%)
Feb 05, 2020 0.3850 0.3850 0.3850 0.3850 8,001 -0.00(-0.62%)
Feb 03, 2020 0.3874 0.3874 0.3874 0 -0.01(-2.66%)
Jan 31, 2020 0.4000 0.4000 0.3885 0.3980 10,400 +0.01(+2.42%)
Jan 29, 2020 0.3886 0.3886 0.3886 0 +0.02(+4.15%)
Jan 28, 2020 0.3731 0.3731 0.3731 0.3731 500 -0.00(-0.51%)
Jan 27, 2020 0.3833 0.3833 0.3750 0.3750 12,500 -0.02(-4.97%)
Jan 24, 2020 0.3900 0.3946 0.3800 0.3946 37,800 +0.02(+4.89%)
Jan 23, 2020 0.3762 0.3762 0.3762 0.3762 10,000 -0.01(-2.54%)
Jan 21, 2020 0.3860 0.3860 0.3860 0 +0.01(+3.37%)
Jan 17, 2020 0.3882 0.3900 0.3734 0.3734 6,000 -0.04(-10.02%)
Jan 16, 2020 0.4033 0.4150 0.3959 0.4150 21,000 +0.05(+13.95%)
Jan 15, 2020 0.3544 0.3642 0.3544 0.3642 4,050 +0.00(+0.72%)
Jan 14, 2020 0.3720 0.3720 0.3616 0.3616 5,000 +0.01(+3.31%)
Jan 13, 2020 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.13%)
Jan 10, 2020 0.3400 0.3427 0.3400 0.3427 5,100 -0.00(-0.26%)
Jan 08, 2020 0.3436 0.3436 0.3436 0 +0.01(+3.15%)
Jan 07, 2020 0.3250 0.3360 0.3250 0.3331 28,293 -0.00(-0.21%)
Jan 06, 2020 0.3373 0.3373 0.3300 0.3338 52,665 -0.00(-0.92%)
Jan 03, 2020 0.3482 0.3482 0.3369 0.3369 3,100 -0.01(-2.43%)
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.