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

Osisko Metals Inc (OP: OMZNF )

0.1530 +0.0013 (+0.86%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 28, 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 (%)
Aug 31, 2020 0.3204 0.3204 0.3204 0 +0.00(+0.72%)
Aug 28, 2020 0.3181 0.3181 0.3181 0.3181 2,000 -0.01(-1.97%)
Aug 24, 2020 0.3245 0.3245 0.3245 0 +0.01(+3.02%)
Aug 21, 2020 0.3150 0.3150 0.3150 7 +0.00(+0.00%)
Aug 20, 2020 0.3175 0.3207 0.3150 0.3150 29,000 -0.01(-3.55%)
Aug 18, 2020 0.3266 0.3266 0.3266 0 -0.00(-0.43%)
Aug 17, 2020 0.3151 0.3280 0.3151 0.3280 13,955 -0.00(-0.61%)
Aug 13, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.71%)
Aug 10, 2020 0.3392 0.3392 0.3392 0 +0.02(+6.00%)
Aug 07, 2020 0.3200 0.3200 0.3200 0.3200 200 -0.00(-0.19%)
Aug 06, 2020 0.3206 0.3206 0.3206 0.3206 2,500 -0.00(-0.43%)
Aug 05, 2020 0.3220 0.3220 0.3220 0.3220 2,000 +0.00(+0.69%)
Aug 04, 2020 0.3198 0.3198 0.3198 0.3198 5,000 -0.01(-2.65%)
Aug 03, 2020 0.3285 0.3285 0.3285 0.3285 2,000 +0.00(+1.05%)
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%)
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.