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

Osisko Metals Inc (TSV: OM )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 6, 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, 2020 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Jul 30, 2020 0.4350 0.4350 0.4300 0.4300 24,991 -0.02(-4.44%)
Jul 29, 2020 0.4300 0.4500 0.4300 0.4500 30,209 +0.03(+5.88%)
Jul 28, 2020 0.4200 0.4300 0.4100 0.4250 112,750 +0.01(+1.19%)
Jul 27, 2020 0.4100 0.4300 0.4100 0.4200 57,000 +0.01(+3.70%)
Jul 24, 2020 0.4100 0.4100 0.4000 0.4050 77,200 +0.01(+1.25%)
Jul 23, 2020 0.4000 0.4100 0.4000 0.4000 96,800 -0.01(-1.23%)
Jul 22, 2020 0.4100 0.4100 0.4050 0.4050 63,163 -0.01(-3.57%)
Jul 21, 2020 0.4100 0.4200 0.4000 0.4200 100,950 +0.01(+2.44%)
Jul 20, 2020 0.3900 0.4250 0.3900 0.4100 410,662 +0.02(+5.13%)
Jul 17, 2020 0.3900 0.3900 0.3850 0.3900 143,706 +0.00(+0.00%)
Jul 16, 2020 0.3900 0.3900 0.3850 0.3900 50,954 +0.00(+0.00%)
Jul 15, 2020 0.3900 0.3900 0.3900 0.3900 204,500 +0.00(+0.00%)
Jul 14, 2020 0.3900 0.3900 0.3850 0.3900 42,500 +0.01(+1.30%)
Jul 13, 2020 0.3900 0.3900 0.3850 0.3850 101,109 +0.00(+0.00%)
Jul 10, 2020 0.4000 0.4000 0.3750 0.3850 367,262 -0.02(-4.94%)
Jul 09, 2020 0.4200 0.4200 0.3950 0.4050 319,957 +0.00(+0.00%)
Jul 08, 2020 0.4200 0.4200 0.4050 0.4050 122,902 -0.00(-1.22%)
Jul 07, 2020 0.4200 0.4200 0.4050 0.4100 177,999 -0.01(-1.20%)
Jul 06, 2020 0.4200 0.4300 0.4150 0.4150 137,900 -0.01(-1.19%)
Jul 03, 2020 0.4100 0.4200 0.4050 0.4200 90,930 +0.01(+2.44%)
Jul 02, 2020 0.4200 0.4200 0.3950 0.4100 136,089 -0.01(-2.38%)
Jun 30, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 29, 2020 0.4300 0.4300 0.4100 0.4100 125,530 -0.01(-2.38%)
Jun 26, 2020 0.4300 0.4300 0.4200 0.4200 204,500 -0.01(-2.33%)
Jun 25, 2020 0.4350 0.4350 0.4300 0.4300 15,000 +0.01(+2.38%)
Jun 24, 2020 0.4500 0.4500 0.4200 0.4200 407,542 -0.02(-4.55%)
Jun 23, 2020 0.4700 0.4700 0.4350 0.4400 524,690 -0.03(-6.38%)
Jun 22, 2020 0.4850 0.4850 0.4600 0.4700 107,000 +0.01(+2.17%)
Jun 19, 2020 0.4900 0.4900 0.4500 0.4600 87,900 -0.01(-1.08%)
Jun 18, 2020 0.4600 0.4650 0.4550 0.4650 35,840 +0.01(+2.20%)
Jun 17, 2020 0.4700 0.4700 0.4500 0.4550 134,973 +0.01(+1.11%)
Jun 16, 2020 0.5000 0.5000 0.4500 0.4500 226,466 -0.02(-4.26%)
Jun 15, 2020 0.4650 0.4700 0.4600 0.4700 65,682 +0.00(+1.08%)
Jun 12, 2020 0.4800 0.4800 0.4650 0.4650 13,500 -0.01(-3.12%)
Jun 11, 2020 0.4900 0.4900 0.4650 0.4800 58,780 -0.02(-4.00%)
Jun 10, 2020 0.5200 0.5200 0.4950 0.5000 69,800 -0.02(-3.85%)
Jun 09, 2020 0.5000 0.5200 0.4950 0.5200 96,000 +0.00(+0.00%)
Jun 08, 2020 0.5000 0.5200 0.5000 0.5200 120,394 +0.03(+5.05%)
Jun 05, 2020 0.4950 0.5100 0.4950 0.4950 59,128 -0.01(-1.00%)
Jun 04, 2020 0.5000 0.5000 0.5000 0.5000 16,570 +0.00(+0.00%)
Jun 03, 2020 0.4900 0.5000 0.4850 0.5000 13,000 +0.01(+2.04%)
Jun 02, 2020 0.4700 0.5200 0.4700 0.4900 151,002 +0.03(+6.52%)
Jun 01, 2020 0.4600 0.4600 0.4500 0.4600 62,029 +0.01(+1.10%)
May 29, 2020 0.4300 0.4550 0.4300 0.4550 250,410 +0.03(+7.06%)
May 28, 2020 0.4100 0.4350 0.3900 0.4250 2,131,036 +0.01(+1.19%)
May 27, 2020 0.4150 0.4200 0.4100 0.4200 83,500 +0.00(+0.00%)
May 26, 2020 0.4200 0.4200 0.4150 0.4200 8,213 +0.01(+1.20%)
May 25, 2020 0.4250 0.4250 0.4050 0.4150 62,300 -0.01(-1.19%)
May 22, 2020 0.4200 0.4200 0.4200 0.4200 25,000 +0.00(+0.00%)
May 21, 2020 0.4200 0.4200 0.4100 0.4200 22,305 -0.01(-2.33%)
May 20, 2020 0.4300 0.4300 0.4100 0.4300 80,500 +0.00(+0.00%)
May 19, 2020 0.4300 0.4300 0.4300 0.4300 33,652 -0.01(-1.15%)
May 15, 2020 0.4350 0.4350 0.4350 0 +0.03(+8.75%)
May 14, 2020 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
May 13, 2020 0.4050 0.4050 0.4000 0.4000 55,000 +0.00(+0.00%)
May 12, 2020 0.4050 0.4050 0.4000 0.4000 36,011 +0.00(+0.00%)
May 11, 2020 0.4100 0.4100 0.4000 0.4000 77,500 -0.01(-2.44%)
May 08, 2020 0.4100 0.4100 0.4100 0.4100 56,500 -0.01(-2.38%)
May 07, 2020 0.4200 0.4200 0.4000 0.4200 66,399 +0.01(+2.44%)
May 06, 2020 0.4200 0.4200 0.4100 0.4100 39,000 +0.00(+0.00%)
May 05, 2020 0.4100 0.4200 0.4050 0.4100 53,100 +0.00(+0.00%)
May 04, 2020 0.4000 0.4100 0.4000 0.4100 55,513 +0.01(+2.50%)
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.