Skip to main content

Osisko Metals Inc (OP: OMZNF )

0.1591 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

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.