Skip to main content

Osisko Metals Inc (OP: OMZNF )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2020 0.3251 0.3251 0.3251 0 +0.00(+0.34%)
Jul 29, 2020 0.3240 0.3240 0.3240 0.3240 1,000 +0.01(+2.37%)
Jul 27, 2020 0.3165 0.3165 0.3165 0 +0.02(+5.15%)
Jul 23, 2020 0.3010 0.3010 0.3010 0 +0.00(+0.30%)
Jul 22, 2020 0.3069 0.3069 0.3001 0.3001 65,700 -0.01(-3.16%)
Jul 21, 2020 0.3100 0.3100 0.2967 0.3099 29,269 -0.01(-1.68%)
Jul 20, 2020 0.2900 0.3152 0.2900 0.3152 9,305 +0.03(+9.14%)
Jul 16, 2020 0.2888 0.2888 0.2888 0 +0.00(+1.44%)
Jul 15, 2020 0.2794 0.2847 0.2794 0.2847 18,000 -0.00(-1.15%)
Jul 14, 2020 0.2888 0.2888 0.2865 0.2880 40,350 -0.00(-0.28%)
Jul 13, 2020 0.2850 0.2888 0.2850 0.2888 15,000 +0.01(+2.63%)
Jul 10, 2020 0.2750 0.2999 0.2750 0.2814 29,100 -0.01(-4.02%)
Jul 09, 2020 0.2903 0.2975 0.2900 0.2932 64,000 -0.01(-3.87%)
Jul 06, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Jul 02, 2020 0.3038 0.3038 0.2973 0.3000 50,500 -0.01(-3.23%)
Jul 01, 2020 0.3100 0.3100 0.3100 0.3100 218 +0.00(+0.36%)
Jun 30, 2020 0.3068 0.3089 0.3067 0.3089 21,000 +0.01(+3.31%)
Jun 29, 2020 0.2995 0.3018 0.2990 0.2990 492 -0.01(-2.22%)
Jun 26, 2020 0.3058 0.3058 0.3058 0.3058 200 -0.00(-1.51%)
Jun 25, 2020 0.3037 0.3112 0.3037 0.3105 21,000 -0.00(-0.64%)
Jun 24, 2020 0.3200 0.3276 0.3125 0.3125 26,635 -0.01(-3.99%)
Jun 23, 2020 0.3255 0.3255 0.3255 0.3255 10,000 -0.02(-7.13%)
Jun 22, 2020 0.3469 0.3505 0.3469 0.3505 10,100 +0.01(+3.82%)
Jun 19, 2020 0.3373 0.3400 0.3373 0.3376 6,800 +0.01(+2.49%)
Jun 18, 2020 0.3171 0.3400 0.3171 0.3294 13,700 -0.02(-5.89%)
Jun 17, 2020 0.3355 0.3500 0.3355 0.3500 30,820 -0.00(-1.13%)
Jun 16, 2020 0.3600 0.3722 0.3410 0.3540 13,000 +0.00(+0.00%)
Jun 15, 2020 0.3472 0.3540 0.3472 0.3540 8,460 -0.03(-7.31%)
Jun 11, 2020 0.3819 0.3819 0.3819 0 +0.00(+1.03%)
Jun 08, 2020 0.3780 0.3780 0.3780 0 +0.00(+0.00%)
Jun 05, 2020 0.3754 0.3823 0.3754 0.3780 4,100 +0.01(+2.22%)
Jun 04, 2020 0.3698 0.3698 0.3698 0.3698 2,032 +0.01(+2.30%)
Jun 02, 2020 0.3615 0.3615 0.3615 0 +0.03(+9.55%)
Jun 01, 2020 0.3300 0.3300 0.3300 0.3300 10,000 +0.03(+10.07%)
May 29, 2020 0.2998 0.2998 0.2998 50 +0.00(+0.00%)
May 28, 2020 0.2998 0.2998 0.2998 0.2998 120 -0.00(-0.79%)
May 27, 2020 0.3022 0.3022 0.3022 0.3022 1,000 +0.02(+6.41%)
May 26, 2020 0.2840 0.2840 0.2840 0.2840 2,710 -0.03(-8.68%)
May 20, 2020 0.3110 0.3110 0.3110 0 -0.03(-7.99%)
May 19, 2020 0.3380 0.3380 0.3380 0.3380 101 -0.01(-2.87%)
May 18, 2020 0.3480 0.3480 0.3480 0.3480 1,500 +0.06(+20.00%)
May 15, 2020 0.2900 0.2900 0.2900 0.2900 4,500 +0.01(+2.55%)
May 12, 2020 0.2828 0.2828 0.2828 0 -0.00(-0.32%)
May 11, 2020 0.3050 0.3050 0.2837 0.2837 8,739 -0.01(-4.64%)
May 08, 2020 0.3060 0.3060 0.2975 0.2975 13,000 +0.00(+1.19%)
May 07, 2020 0.2940 0.2940 0.2940 0.2940 1,000 -0.01(-2.00%)
May 06, 2020 0.3150 0.3150 0.2998 0.3000 17,125 +0.01(+2.04%)
May 05, 2020 0.2980 0.2980 0.2900 0.2940 16,108 +0.01(+3.09%)
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.