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

Osisko Metals Inc (OP: OMZNF )

0.1835 -0.0029 (-1.56%)
Streaming Delayed Price Updated: 3:24 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 (%)
Jun 28, 2019 0.4648 0.4700 0.4648 0.4700 10,600 -0.00(-0.02%)
Jun 27, 2019 0.4771 0.4800 0.4701 0.4701 12,250 -0.02(-5.03%)
Jun 25, 2019 0.4950 0.4950 0.4950 0 +0.00(+0.39%)
Jun 24, 2019 0.5400 0.5400 0.4868 0.4931 16,900 -0.03(-6.08%)
Jun 21, 2019 0.5250 0.5250 0.5250 0.5250 2,000 +0.02(+3.75%)
Jun 20, 2019 0.4798 0.5060 0.4798 0.5060 4,000 +0.07(+15.47%)
Jun 19, 2019 0.4370 0.4382 0.4370 0.4382 635 -0.02(-3.82%)
Jun 18, 2019 0.4949 0.4949 0.4556 0.4556 11,000 -0.04(-8.39%)
Jun 17, 2019 0.4973 0.4973 0.4973 0.4973 1,000 +0.02(+3.60%)
Jun 14, 2019 0.4825 0.4880 0.4784 0.4800 8,600 +0.01(+2.13%)
Jun 13, 2019 0.4700 0.4700 0.4700 0.4700 4,500 -0.01(-1.67%)
Jun 12, 2019 0.4914 0.4914 0.4780 0.4780 3,000 -0.01(-1.95%)
Jun 11, 2019 0.4875 0.4875 0.4875 0.4875 8,600 +0.02(+3.33%)
Jun 10, 2019 0.4484 0.4718 0.4484 0.4718 1,350 +0.01(+1.92%)
Jun 07, 2019 0.4641 0.4641 0.4629 0.4629 12,000 +0.01(+2.91%)
Jun 06, 2019 0.4498 0.4498 0.4498 0.4498 2,500 +0.02(+4.60%)
Jun 05, 2019 0.4138 0.4330 0.4138 0.4300 18,225 +0.02(+5.63%)
Jun 04, 2019 0.4050 0.4071 0.4050 0.4071 9,000 +0.01(+1.95%)
Jun 03, 2019 0.4127 0.4127 0.3993 0.3993 58,302 -0.01(-2.54%)
May 31, 2019 0.4250 0.4250 0.4069 0.4097 37,500 -0.02(-4.72%)
May 30, 2019 0.4250 0.4300 0.4250 0.4300 28,500 +0.00(+0.75%)
May 29, 2019 0.4471 0.4471 0.4240 0.4268 8,380 -0.02(-4.56%)
May 28, 2019 0.4600 0.4600 0.4385 0.4472 21,300 -0.02(-3.48%)
May 24, 2019 0.4706 0.4706 0.4479 0.4633 50,500 -0.01(-1.91%)
May 23, 2019 0.4773 0.4865 0.4723 0.4723 74,400 -0.02(-3.61%)
May 22, 2019 0.5224 0.5224 0.4900 0.4900 13,000 -0.02(-3.81%)
May 21, 2019 0.5190 0.5190 0.5093 0.5094 23,300 -0.01(-2.84%)
May 17, 2019 0.5243 0.5243 0.5243 0 +0.01(+1.08%)
May 16, 2019 0.4970 0.5187 0.4970 0.5187 28,600 +0.02(+4.79%)
May 15, 2019 0.4800 0.4950 0.4764 0.4950 30,200 +0.01(+2.15%)
May 14, 2019 0.5100 0.5100 0.4846 0.4846 6,500 -0.03(-6.09%)
May 13, 2019 0.5203 0.5203 0.5160 0.5160 6,000 +0.02(+3.37%)
May 10, 2019 0.4887 0.5014 0.4887 0.4992 4,400 +0.03(+6.12%)
May 09, 2019 0.4915 0.4915 0.4475 0.4704 64,200 +0.00(+0.73%)
May 07, 2019 0.4670 0.4670 0.4670 0 -0.03(-6.71%)
May 06, 2019 0.5006 0.5006 0.5006 0.5006 2,000 +0.06(+13.77%)
May 02, 2019 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
May 01, 2019 0.4600 0.4600 0.4600 0.4600 5,000 +0.04(+10.07%)
Apr 29, 2019 0.4179 0.4179 0.4179 0 +0.00(+0.26%)
Apr 24, 2019 0.4168 0.4168 0.4168 0 -0.00(-0.76%)
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.