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

Osisko Metals Inc (TSV: OM )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Jul 31, 2018 0.5700 0.5800 0.5700 0.5700 11,900 +0.00(+0.00%)
Jul 30, 2018 0.5600 0.5700 0.5600 0.5700 10,522 -0.01(-1.72%)
Jul 27, 2018 0.5700 0.5800 0.5600 0.5800 39,425 +0.02(+3.57%)
Jul 26, 2018 0.5700 0.5800 0.5600 0.5600 43,135 +0.00(+0.00%)
Jul 25, 2018 0.5800 0.5900 0.5500 0.5600 46,991 +0.01(+1.82%)
Jul 24, 2018 0.5800 0.6000 0.5500 0.5500 80,498 -0.03(-5.17%)
Jul 23, 2018 0.5600 0.5800 0.5600 0.5800 12,100 +0.03(+5.45%)
Jul 20, 2018 0.5900 0.5900 0.5500 0.5500 52,200 -0.04(-6.78%)
Jul 19, 2018 0.5800 0.5900 0.5800 0.5900 9,000 +0.00(+0.00%)
Jul 18, 2018 0.5800 0.5900 0.5400 0.5900 82,750 +0.00(+0.00%)
Jul 17, 2018 0.5900 0.6100 0.5900 0.5900 158,238 +0.01(+1.72%)
Jul 16, 2018 0.5900 0.5900 0.5800 0.5800 47,500 -0.02(-3.33%)
Jul 13, 2018 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Jul 12, 2018 0.6000 0.6200 0.5900 0.6000 33,167 +0.01(+1.69%)
Jul 11, 2018 0.6000 0.6300 0.5900 0.5900 150,562 -0.02(-3.28%)
Jul 10, 2018 0.6100 0.6100 0.6100 0.6100 8,100 +0.00(+0.00%)
Jul 09, 2018 0.6000 0.6000 0.5900 0.6100 127,261 +0.01(+1.67%)
Jul 06, 2018 0.6100 0.6100 0.6000 0.6000 17,483 -0.01(-1.64%)
Jul 05, 2018 0.6100 0.6100 0.6000 0.6100 112,810 +0.00(+0.00%)
Jul 04, 2018 0.6100 0.6200 0.6100 0.6100 44,000 +0.00(+0.00%)
Jul 03, 2018 0.5800 0.6200 0.5800 0.6100 111,700 +0.03(+5.17%)
Jun 29, 2018 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 28, 2018 0.5800 0.6000 0.5700 0.6000 61,895 +0.03(+5.26%)
Jun 27, 2018 0.6000 0.6100 0.5700 0.5700 72,640 -0.03(-5.00%)
Jun 26, 2018 0.6300 0.6300 0.6000 0.6000 101,777 -0.03(-4.76%)
Jun 25, 2018 0.6300 0.6400 0.6200 0.6300 82,500 +0.00(+0.00%)
Jun 22, 2018 0.6200 0.6300 0.6200 0.6300 8,000 +0.01(+1.61%)
Jun 21, 2018 0.6200 0.6400 0.6000 0.6200 114,800 +0.00(+0.00%)
Jun 20, 2018 0.6000 0.6300 0.6000 0.6200 330,770 +0.02(+3.33%)
Jun 19, 2018 0.5800 0.6100 0.5800 0.6000 306,122 +0.03(+5.26%)
Jun 18, 2018 0.5500 0.5800 0.5500 0.5700 42,929 +0.03(+5.56%)
Jun 15, 2018 0.5500 0.5300 0.5400 14,000 -0.01(-1.82%)
Jun 14, 2018 0.5300 0.5500 0.5300 0.5500 71,220 +0.01(+1.85%)
Jun 13, 2018 0.5400 0.5500 0.5100 0.5400 171,232 -0.01(-1.82%)
Jun 12, 2018 0.5500 0.5500 0.5400 0.5500 77,355 +0.00(+0.00%)
Jun 11, 2018 0.5400 0.5500 0.5400 0.5500 34,369 -0.01(-1.79%)
Jun 08, 2018 0.5500 0.5600 0.5500 0.5600 18,771 +0.02(+3.70%)
Jun 07, 2018 0.5400 0.5400 0.5300 0.5400 39,450 +0.01(+1.89%)
Jun 06, 2018 0.5300 0.5300 0.5300 0.5300 7,700 +0.01(+1.92%)
Jun 05, 2018 0.5300 0.5400 0.5100 0.5200 173,635 -0.01(-1.89%)
Jun 04, 2018 0.5800 0.5800 0.5300 0.5300 39,065 -0.04(-7.02%)
Jun 01, 2018 0.5600 0.5700 0.5500 0.5700 26,172 -0.01(-1.72%)
May 31, 2018 0.5700 0.5800 0.5600 0.5800 24,124 +0.00(+0.00%)
May 30, 2018 0.5800 0.6000 0.5700 0.5800 23,092 +0.01(+1.75%)
May 29, 2018 0.6000 0.6000 0.5700 0.5700 22,100 -0.04(-6.56%)
May 28, 2018 0.6100 0.6200 0.6100 0.6100 13,000 +0.01(+1.67%)
May 25, 2018 0.6200 0.6200 0.5700 0.6000 46,575 -0.01(-1.64%)
May 24, 2018 0.6000 0.6300 0.5900 0.6100 115,386 +0.01(+1.67%)
May 23, 2018 0.5600 0.6100 0.5600 0.6000 129,678 +0.06(+11.11%)
May 22, 2018 0.5200 0.5400 0.5100 0.5400 135,458 +0.02(+3.85%)
May 18, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 17, 2018 0.5300 0.5300 0.5200 0.5200 130,500 +0.00(+0.00%)
May 16, 2018 0.5500 0.5500 0.5200 0.5200 99,546 -0.03(-5.45%)
May 15, 2018 0.5700 0.5700 0.5400 0.5500 37,750 -0.02(-3.51%)
May 14, 2018 0.5800 0.5800 0.5600 0.5700 99,060 -0.03(-5.00%)
May 11, 2018 0.6100 0.6100 0.5800 0.6000 71,500 +0.01(+1.69%)
May 10, 2018 0.6100 0.6400 0.5900 0.5900 189,700 -0.02(-3.28%)
May 09, 2018 0.6100 0.6100 0.6000 0.6100 17,050 -0.03(-4.69%)
May 08, 2018 0.6000 0.6400 0.5800 0.6400 73,700 +0.05(+8.47%)
May 07, 2018 0.5900 0.6300 0.5800 0.5900 49,818 +0.01(+1.72%)
May 04, 2018 0.5900 0.6100 0.5700 0.5800 114,060 -0.02(-3.33%)
May 03, 2018 0.6100 0.6300 0.6000 0.6000 62,500 +0.00(+0.00%)
May 02, 2018 0.6200 0.6200 0.5800 0.6000 15,850 +0.00(+0.00%)
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.