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 28, 2021 0.4013 0.4013 0.4013 0.4013 1,500 -0.02(-4.45%)
May 27, 2021 0.4200 0.4200 0.4200 0.4200 500 +0.02(+6.01%)
May 26, 2021 0.3962 0.3962 0.3962 0.3962 250 +0.00(+0.94%)
May 25, 2021 0.3988 0.3988 0.3925 0.3925 6,001 -0.01(-3.40%)
May 20, 2021 0.4063 0.4063 0.4063 0 +0.03(+6.86%)
May 19, 2021 0.3802 0.3802 0.3802 0.3802 100 -0.01(-1.35%)
May 13, 2021 0.3854 0.3854 0.3854 0 -0.01(-3.09%)
May 11, 2021 0.3977 0.3977 0.3977 0 +0.03(+6.85%)
May 07, 2021 0.3722 0.3722 0.3722 1 +0.01(+3.42%)
May 06, 2021 0.3599 0.3599 0.3599 0.3599 3,000 -0.00(-1.02%)
May 05, 2021 0.3636 0.3636 0.3636 0.3636 3,000 +0.00(+0.14%)
May 03, 2021 0.3631 0.3631 0.3631 0 +0.01(+2.54%)
Apr 30, 2021 0.3541 0.3541 0.3541 0.3541 2,000 +0.00(+0.85%)
Apr 28, 2021 0.3511 0.3511 0.3511 0 +0.00(+0.00%)
Apr 27, 2021 0.3511 0.3511 0.3511 11 +0.00(+0.00%)
Apr 26, 2021 0.3554 0.3555 0.3511 0.3511 30,000 -0.00(-0.62%)
Apr 22, 2021 0.3533 0.3533 0.3533 0 +0.00(+0.28%)
Apr 19, 2021 0.3523 0.3523 0.3523 0 +0.00(+0.00%)
Apr 16, 2021 0.3600 0.3600 0.3523 0.3523 4,100 +0.01(+2.71%)
Apr 14, 2021 0.3430 0.3430 0.3430 0 -0.01(-3.27%)
Apr 12, 2021 0.3546 0.3546 0.3546 0 -0.00(-0.25%)
Apr 09, 2021 0.3555 0.3555 0.3555 0.3555 2,000 -0.00(-0.14%)
Apr 08, 2021 0.3560 0.3560 0.3560 0.3560 13,500 +0.00(+0.06%)
Apr 05, 2021 0.3558 0.3558 0.3558 0 +0.01(+2.54%)
Apr 01, 2021 0.3470 0.3470 0.3470 0.3470 300 +0.00(+0.73%)
Mar 30, 2021 0.3445 0.3445 0.3445 0 -0.01(-2.52%)
Mar 29, 2021 0.3534 0.3534 0.3534 0.3534 5,800 +0.01(+2.61%)
Mar 26, 2021 0.3444 0.3444 0.3444 32 +0.00(+0.00%)
Mar 25, 2021 0.3444 0.3444 0.3444 0.3444 1,400 -0.01(-2.60%)
Mar 23, 2021 0.3536 0.3536 0.3536 0 -0.01(-1.78%)
Mar 22, 2021 0.3526 0.3600 0.3526 0.3600 90,000 +0.00(+0.56%)
Mar 19, 2021 0.3580 0.3580 0.3580 50 +0.00(+0.00%)
Mar 18, 2021 0.3580 0.3580 0.3580 0.3580 300 +0.00(+1.27%)
Mar 17, 2021 0.3850 0.3850 0.3535 0.3535 3,500 +0.01(+1.61%)
Mar 15, 2021 0.3479 0.3479 0.3479 0 +0.00(+0.00%)
Mar 10, 2021 0.3479 0.3479 0.3479 0 +0.03(+8.18%)
Mar 09, 2021 0.3216 0.3216 0.3216 0.3216 25,000 -0.02(-5.41%)
Mar 08, 2021 0.3400 0.3424 0.3400 0.3400 1,500 +0.00(+0.00%)
Mar 05, 2021 0.3400 0.3400 0.3400 0.3400 5,000 -0.00(-0.23%)
Mar 03, 2021 0.3409 0.3426 0.3408 0.3408 7,148 +0.01(+3.15%)
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.