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

Osisko Metals Inc (OP: OMZNF )

0.1663 +0.0039 (+2.40%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 16, 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 29, 2020 0.2998 0.2998 0.2998 50 +0.00(+0.00%)
May 28, 2020 0.2998 0.2998 0.2998 0.2998 120 -0.00(-0.79%)
May 27, 2020 0.3022 0.3022 0.3022 0.3022 1,000 +0.02(+6.41%)
May 26, 2020 0.2840 0.2840 0.2840 0.2840 2,710 -0.03(-8.68%)
May 20, 2020 0.3110 0.3110 0.3110 0 -0.03(-7.99%)
May 19, 2020 0.3380 0.3380 0.3380 0.3380 101 -0.01(-2.87%)
May 18, 2020 0.3480 0.3480 0.3480 0.3480 1,500 +0.06(+20.00%)
May 15, 2020 0.2900 0.2900 0.2900 0.2900 4,500 +0.01(+2.55%)
May 12, 2020 0.2828 0.2828 0.2828 0 -0.00(-0.32%)
May 11, 2020 0.3050 0.3050 0.2837 0.2837 8,739 -0.01(-4.64%)
May 08, 2020 0.3060 0.3060 0.2975 0.2975 13,000 +0.00(+1.19%)
May 07, 2020 0.2940 0.2940 0.2940 0.2940 1,000 -0.01(-2.00%)
May 06, 2020 0.3150 0.3150 0.2998 0.3000 17,125 +0.01(+2.04%)
May 05, 2020 0.2980 0.2980 0.2900 0.2940 16,108 +0.01(+3.09%)
May 01, 2020 0.2852 0.2852 0.2852 0 -0.02(-6.80%)
Apr 30, 2020 0.3060 0.3060 0.3060 0.3060 3,000 -0.00(-1.19%)
Apr 28, 2020 0.3097 0.3097 0.3097 0 +0.01(+4.28%)
Apr 24, 2020 0.2970 0.2970 0.2970 0 +0.01(+3.41%)
Apr 23, 2020 0.2872 0.2872 0.2872 0.2872 2,113 -0.01(-4.90%)
Apr 22, 2020 0.2989 0.3020 0.2989 0.3020 22,000 +0.01(+3.07%)
Apr 17, 2020 0.2930 0.2930 0.2930 0 +0.00(+0.00%)
Apr 15, 2020 0.2930 0.2930 0.2930 0 +0.01(+5.06%)
Apr 14, 2020 0.2830 0.2904 0.2789 0.2789 21,300 +0.01(+2.42%)
Apr 13, 2020 0.2723 0.2723 0.2723 0.2723 1,000 -0.01(-3.10%)
Apr 07, 2020 0.2810 0.2810 0.2810 0 +0.03(+12.40%)
Apr 03, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 02, 2020 0.2500 0.2500 0.2500 0.2500 7,500 +0.03(+12.61%)
Apr 01, 2020 0.2160 0.2220 0.2160 0.2220 32,027 +0.01(+4.72%)
Mar 31, 2020 0.2120 0.2120 0.2120 0.2120 1,000 +0.01(+6.00%)
Mar 26, 2020 0.2000 0.2000 0.2000 0 +0.01(+3.79%)
Mar 24, 2020 0.1927 0.1927 0.1927 0 -0.02(-9.87%)
Mar 20, 2020 0.2138 0.2138 0.2138 0 +0.02(+8.53%)
Mar 19, 2020 0.1890 0.1970 0.1890 0.1970 4,677 +0.02(+11.36%)
Mar 18, 2020 0.1705 0.1800 0.1705 0.1769 3,500 -0.02(-10.93%)
Mar 17, 2020 0.2000 0.2000 0.1910 0.1986 22,020 -0.03(-11.54%)
Mar 16, 2020 0.2152 0.2245 0.2115 0.2245 53,201 -0.04(-14.93%)
Mar 12, 2020 0.2639 0.2639 0.2639 0 +0.00(+1.89%)
Mar 11, 2020 0.2721 0.2721 0.2590 0.2590 64,700 -0.01(-3.54%)
Mar 10, 2020 0.2657 0.2685 0.2657 0.2685 17,000 -0.02(-6.77%)
Mar 09, 2020 0.2800 0.2880 0.2790 0.2880 14,500 -0.03(-9.41%)
Mar 04, 2020 0.3179 0.3179 0.3179 0 +0.01(+2.55%)
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.