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

Osisko Metals Inc (OP: OMZNF )

0.1802 +0.0122 (+7.26%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 24, 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 0.4250 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.