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

Osisko Metals Inc (TSV: OM )

0.2400 -0.0150 (-5.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
May 31, 2019 0.5800 0.5900 0.5400 0.5500 232,970 -0.03(-5.17%)
May 30, 2019 0.5800 0.5800 0.5600 0.5800 215,173 -0.02(-3.33%)
May 29, 2019 0.5900 0.6000 0.5700 0.6000 348,880 +0.01(+1.69%)
May 28, 2019 0.6000 0.6000 0.5800 0.5900 318,866 -0.03(-4.84%)
May 27, 2019 0.6200 0.6200 0.6000 0.6200 283,476 -0.02(-3.13%)
May 24, 2019 0.6300 0.6400 0.6000 0.6400 300,227 +0.01(+1.59%)
May 23, 2019 0.6300 0.6500 0.6300 0.6300 193,742 -0.01(-1.56%)
May 22, 2019 0.6700 0.7000 0.6400 0.6400 187,880 -0.03(-4.48%)
May 21, 2019 0.7000 0.7000 0.6700 0.6700 110,515 -0.03(-4.29%)
May 17, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
May 16, 2019 0.6600 0.7100 0.6600 0.7100 157,787 +0.06(+9.23%)
May 15, 2019 0.6500 0.6500 0.6300 0.6500 141,808 +0.00(+0.00%)
May 14, 2019 0.6700 0.6700 0.6500 0.6500 207,117 -0.02(-2.99%)
May 13, 2019 0.6800 0.7200 0.6700 0.6700 304,937 -0.02(-2.90%)
May 10, 2019 0.6700 0.6900 0.6500 0.6900 212,651 +0.02(+2.99%)
May 09, 2019 0.6700 0.6700 0.5900 0.6700 500,161 +0.01(+1.52%)
May 08, 2019 0.6500 0.6600 0.6300 0.6600 219,542 +0.01(+1.54%)
May 07, 2019 0.6900 0.6900 0.6300 0.6500 300,676 -0.02(-2.99%)
May 06, 2019 0.6800 0.6800 0.6400 0.6700 178,866 -0.01(-1.47%)
May 03, 2019 0.5900 0.6900 0.5900 0.6800 276,888 +0.09(+15.25%)
May 02, 2019 0.5900 0.6000 0.5700 0.5900 128,834 -0.01(-1.67%)
May 01, 2019 0.5900 0.6400 0.5900 0.6000 340,050 +0.01(+1.69%)
Apr 30, 2019 0.5600 0.6000 0.5500 0.5900 265,433 +0.04(+7.27%)
Apr 29, 2019 0.5700 0.5700 0.5400 0.5500 116,090 -0.01(-1.79%)
Apr 26, 2019 0.5600 0.5600 0.5500 0.5600 113,500 -0.01(-1.75%)
Apr 25, 2019 0.5600 0.5800 0.5600 0.5700 63,100 +0.01(+1.79%)
Apr 24, 2019 0.5500 0.5700 0.5500 0.5600 112,384 +0.01(+1.82%)
Apr 23, 2019 0.5500 0.5600 0.5400 0.5500 82,145 +0.00(+0.00%)
Apr 22, 2019 0.5600 0.5700 0.5400 0.5500 46,999 -0.02(-3.51%)
Apr 18, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 17, 2019 0.5300 0.5500 0.5300 0.5500 248,950 +0.01(+1.85%)
Apr 16, 2019 0.5400 0.5400 0.5200 0.5400 1,115,179 +0.01(+1.89%)
Apr 15, 2019 0.5300 0.5400 0.5200 0.5300 28,600 +0.01(+1.92%)
Apr 12, 2019 0.5300 0.5400 0.5200 0.5200 80,382 -0.02(-3.70%)
Apr 11, 2019 0.5400 0.5400 0.5300 0.5400 32,975 -0.01(-1.82%)
Apr 10, 2019 0.5500 0.5500 0.5100 0.5500 241,650 -0.01(-1.79%)
Apr 09, 2019 0.5200 0.6300 0.5200 0.5600 300,320 +0.03(+5.66%)
Apr 08, 2019 0.5100 0.5300 0.5000 0.5300 51,592 +0.03(+6.00%)
Apr 05, 2019 0.5100 0.5200 0.5000 0.5000 24,602 -0.02(-3.85%)
Apr 04, 2019 0.5000 0.5200 0.5000 0.5200 101,800 +0.02(+4.00%)
Apr 03, 2019 0.5000 0.5000 0.4850 0.5000 1,501,107 +0.02(+4.17%)
Apr 02, 2019 0.4950 0.5000 0.4700 0.4800 151,725 -0.01(-2.04%)
Apr 01, 2019 0.4850 0.4900 0.4750 0.4900 302,169 +0.01(+2.08%)
Mar 29, 2019 0.4950 0.4950 0.4800 0.4800 141,729 -0.01(-1.03%)
Mar 28, 2019 0.4900 0.4900 0.4850 0.4850 60,000 -0.01(-1.02%)
Mar 27, 2019 0.5000 0.5000 0.4800 0.4900 152,600 -0.01(-1.01%)
Mar 26, 2019 0.5100 0.5100 0.4950 0.4950 174,890 -0.03(-4.81%)
Mar 25, 2019 0.5100 0.5300 0.5100 0.5200 151,879 +0.02(+4.00%)
Mar 22, 2019 0.5000 0.5030 0.4950 0.5000 140,400 +0.00(+0.00%)
Mar 21, 2019 0.5000 0.5050 0.4900 0.5000 247,243 +0.00(+0.00%)
Mar 20, 2019 0.5000 0.5000 0.4950 0.5000 215,600 +0.00(+0.00%)
Mar 19, 2019 0.5100 0.5100 0.5000 0.5000 52,054 -0.02(-3.85%)
Mar 18, 2019 0.5000 0.5200 0.5000 0.5200 98,000 +0.02(+4.00%)
Mar 15, 2019 0.5100 0.5100 0.4950 0.5000 27,700 +0.00(+0.00%)
Mar 14, 2019 0.4950 0.5030 0.4900 0.5000 177,050 +0.01(+1.01%)
Mar 13, 2019 0.5000 0.5200 0.4900 0.4950 321,192 -0.01(-1.00%)
Mar 12, 2019 0.5000 0.5200 0.5000 0.5000 139,260 +0.00(+0.00%)
Mar 11, 2019 0.5300 0.5300 0.5000 0.5000 180,020 -0.02(-3.85%)
Mar 08, 2019 0.5100 0.5300 0.5100 0.5200 52,000 +0.00(+0.00%)
Mar 07, 2019 0.5300 0.5300 0.5100 0.5200 410,680 -0.01(-1.89%)
Mar 06, 2019 0.5500 0.5500 0.5300 0.5300 105,045 -0.01(-1.85%)
Mar 05, 2019 0.5400 0.5500 0.5400 0.5400 45,130 +0.00(+0.00%)
Mar 04, 2019 0.5400 0.5500 0.5300 0.5400 223,990 +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.