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

Osisko Metals Inc (OP: OMZNF )

0.1780 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 4, 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 (%)
Jan 31, 2020 0.4000 0.4000 0.3885 0.3980 10,400 +0.01(+2.42%)
Jan 29, 2020 0.3886 0.3886 0.3886 0 +0.02(+4.15%)
Jan 28, 2020 0.3731 0.3731 0.3731 0.3731 500 -0.00(-0.51%)
Jan 27, 2020 0.3833 0.3833 0.3750 0.3750 12,500 -0.02(-4.97%)
Jan 24, 2020 0.3900 0.3946 0.3800 0.3946 37,800 +0.02(+4.89%)
Jan 23, 2020 0.3762 0.3762 0.3762 0.3762 10,000 -0.01(-2.54%)
Jan 21, 2020 0.3860 0.3860 0.3860 0 +0.01(+3.37%)
Jan 17, 2020 0.3882 0.3900 0.3734 0.3734 6,000 -0.04(-10.02%)
Jan 16, 2020 0.4033 0.4150 0.3959 0.4150 21,000 +0.05(+13.95%)
Jan 15, 2020 0.3544 0.3642 0.3544 0.3642 4,050 +0.00(+0.72%)
Jan 14, 2020 0.3720 0.3720 0.3616 0.3616 5,000 +0.01(+3.31%)
Jan 13, 2020 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.13%)
Jan 10, 2020 0.3400 0.3427 0.3400 0.3427 5,100 -0.00(-0.26%)
Jan 08, 2020 0.3436 0.3436 0.3436 0 +0.01(+3.15%)
Jan 07, 2020 0.3250 0.3360 0.3250 0.3331 28,293 -0.00(-0.21%)
Jan 06, 2020 0.3373 0.3373 0.3300 0.3338 52,665 -0.00(-0.92%)
Jan 03, 2020 0.3482 0.3482 0.3369 0.3369 3,100 -0.01(-2.43%)
Jan 02, 2020 0.3253 0.3453 0.3194 0.3453 26,000 +0.02(+6.21%)
Dec 31, 2019 0.3141 0.3275 0.3141 0.3251 28,000 +0.01(+3.67%)
Dec 30, 2019 0.3105 0.3148 0.3105 0.3136 12,794 -0.00(-0.10%)
Dec 27, 2019 0.3133 0.3139 0.3094 0.3139 12,000 -0.03(-7.65%)
Dec 26, 2019 0.3400 0.3400 0.3399 0.3399 6,150 +0.03(+9.43%)
Dec 24, 2019 0.3119 0.3150 0.3106 0.3106 16,500 +0.02(+5.36%)
Dec 23, 2019 0.3100 0.3100 0.2948 0.2948 107,500 -0.01(-3.34%)
Dec 20, 2019 0.3100 0.3100 0.3050 0.3050 50,800 -0.01(-3.42%)
Dec 19, 2019 0.3250 0.3250 0.3158 0.3158 9,000 +0.01(+1.87%)
Dec 18, 2019 0.3100 0.3100 0.3045 0.3100 7,500 +0.01(+2.38%)
Dec 17, 2019 0.3100 0.3100 0.3028 0.3028 29,693 -0.01(-3.23%)
Dec 16, 2019 0.3200 0.3200 0.3100 0.3129 59,600 +0.01(+3.95%)
Dec 13, 2019 0.3010 0.3010 0.3010 0.3010 2,000 +0.00(+0.33%)
Dec 12, 2019 0.3031 0.3031 0.3000 0.3000 31,000 +0.00(+1.11%)
Dec 10, 2019 0.2967 0.2967 0.2967 0 -0.02(-5.81%)
Dec 09, 2019 0.3215 0.3215 0.3150 0.3150 16,050 -0.00(-0.94%)
Dec 06, 2019 0.3180 0.3180 0.3180 0.3180 5,500 +0.00(+0.51%)
Dec 05, 2019 0.3164 0.3164 0.3164 0.3164 7,500 +0.01(+2.79%)
Dec 04, 2019 0.3078 0.3078 0.3078 0.3078 12,000 +0.01(+2.26%)
Dec 03, 2019 0.3139 0.3139 0.3010 0.3010 10,500 -0.02(-4.87%)
Nov 29, 2019 0.3164 0.3164 0.3164 0 -0.02(-6.94%)
Nov 27, 2019 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Nov 26, 2019 0.3521 0.3521 0.3370 0.3500 28,500 +0.01(+1.74%)
Nov 20, 2019 0.3440 0.3440 0.3440 0 -0.01(-1.71%)
Nov 19, 2019 0.3500 0.3500 0.3450 0.3500 14,200 +0.01(+2.82%)
Nov 15, 2019 0.3404 0.3404 0.3404 0 -0.02(-5.58%)
Nov 14, 2019 0.3605 0.3605 0.3605 0.3605 10,000 +0.00(+0.70%)
Nov 12, 2019 0.3580 0.3580 0.3580 0 -0.01(-3.24%)
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.