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

Osisko Mining (OP: OBNNF )

2.167 -0.093 (-4.12%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 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 (%)
Feb 28, 2017 2.810 2.825 2.740 2.740 11,066 -0.05(-1.85%)
Feb 27, 2017 2.883 2.890 2.790 2.792 37,334 -0.07(-2.54%)
Feb 24, 2017 2.970 2.979 2.865 2.865 24,984 -0.10(-3.25%)
Feb 23, 2017 2.925 3.000 2.925 2.961 40,681 +0.10(+3.61%)
Feb 22, 2017 2.893 2.895 2.846 2.858 41,619 -0.09(-3.11%)
Feb 21, 2017 2.940 2.958 2.922 2.949 5,770 -0.00(-0.07%)
Feb 17, 2017 2.951 2.951 2.951 0 -0.12(-3.97%)
Feb 16, 2017 3.114 3.140 3.066 3.073 11,128 -0.01(-0.41%)
Feb 15, 2017 2.980 3.086 2.980 3.086 15,216 +0.06(+2.02%)
Feb 14, 2017 3.004 3.039 2.983 3.025 20,900 +0.05(+1.66%)
Feb 13, 2017 2.980 2.990 2.934 2.975 17,799 +0.05(+1.80%)
Feb 10, 2017 2.920 2.985 2.900 2.923 15,464 +0.03(+1.03%)
Feb 09, 2017 2.893 2.960 2.830 2.893 17,733 -0.02(-0.76%)
Feb 08, 2017 2.947 2.966 2.862 2.916 37,832 -0.04(-1.32%)
Feb 07, 2017 2.930 2.965 2.859 2.954 71,146 +0.07(+2.58%)
Feb 06, 2017 2.642 2.909 2.615 2.880 109,794 +0.13(+4.88%)
Feb 03, 2017 2.620 2.758 2.607 2.746 17,774 +0.02(+0.71%)
Feb 02, 2017 2.687 2.727 2.687 2.727 13,625 +0.08(+3.11%)
Feb 01, 2017 2.590 2.644 2.574 2.644 3,500 +0.03(+1.32%)
Jan 31, 2017 2.642 2.664 2.597 2.610 13,890 +0.01(+0.31%)
Jan 30, 2017 2.630 2.660 2.550 2.602 16,505 -0.00(-0.00%)
Jan 27, 2017 2.474 2.603 2.474 2.602 17,421 +0.12(+4.67%)
Jan 26, 2017 2.569 2.585 2.480 2.486 24,210 -0.13(-4.83%)
Jan 25, 2017 2.604 2.612 2.581 2.612 14,687 -0.07(-2.49%)
Jan 24, 2017 2.794 2.868 2.570 2.679 21,211 -0.12(-4.33%)
Jan 23, 2017 2.450 2.816 2.450 2.800 44,621 +0.39(+16.18%)
Jan 20, 2017 2.364 2.416 2.364 2.410 11,672 +0.07(+3.04%)
Jan 19, 2017 2.294 2.339 2.270 2.339 8,660 -0.01(-0.47%)
Jan 18, 2017 2.403 2.403 2.330 2.350 29,650 +0.02(+0.82%)
Jan 17, 2017 2.488 2.488 2.331 2.331 50,788 +0.11(+5.00%)
Jan 13, 2017 2.220 2.220 2.220 0 +0.15(+7.13%)
Jan 12, 2017 2.088 2.095 2.050 2.072 61,719 +0.08(+3.83%)
Jan 11, 2017 1.979 2.000 1.940 1.996 25,802 -0.01(-0.54%)
Jan 10, 2017 2.080 2.080 1.985 2.007 11,363 -0.01(-0.43%)
Jan 09, 2017 2.070 2.070 1.997 2.015 16,119 +0.02(+0.91%)
Jan 06, 2017 2.090 2.090 1.970 1.997 1,765 -0.06(-2.90%)
Jan 05, 2017 2.005 2.100 2.005 2.057 54,211 +0.09(+4.44%)
Jan 04, 2017 1.967 1.970 1.921 1.970 30,515 +0.06(+2.88%)
Jan 03, 2017 1.863 1.914 1.834 1.914 10,150 +0.09(+5.15%)
Dec 30, 2016 1.821 1.821 1.821 0 -0.03(-1.85%)
Dec 29, 2016 1.795 1.895 1.795 1.855 11,000 +0.08(+4.39%)
Dec 28, 2016 1.620 1.777 1.620 1.777 22,522 +0.18(+11.06%)
Dec 27, 2016 1.600 1.600 1.600 1.600 5,000 -0.01(-0.93%)
Dec 23, 2016 1.615 1.615 1.615 0 -0.00(-0.25%)
Dec 22, 2016 1.632 1.632 1.619 1.619 5,801 -0.04(-2.47%)
Dec 21, 2016 1.600 1.687 1.600 1.660 25,331 +0.06(+3.58%)
Dec 20, 2016 1.581 1.603 1.555 1.603 7,868 +0.03(+1.65%)
Dec 19, 2016 1.589 1.589 1.577 1.577 2,000 -0.02(-1.52%)
Dec 16, 2016 1.631 1.646 1.601 1.601 26,000 -0.00(-0.23%)
Dec 15, 2016 1.690 1.696 1.550 1.605 53,215 -0.18(-9.85%)
Dec 14, 2016 1.874 1.900 1.780 1.780 20,500 -0.09(-4.69%)
Dec 13, 2016 1.841 1.873 1.831 1.867 16,986 +0.06(+3.31%)
Dec 12, 2016 1.827 1.827 1.800 1.808 14,150 -0.04(-2.18%)
Dec 09, 2016 1.945 1.998 1.838 1.848 28,034 -0.13(-6.62%)
Dec 08, 2016 1.850 1.979 1.850 1.979 18,800 +0.18(+9.95%)
Dec 07, 2016 1.822 1.830 1.800 1.800 20,300 -0.01(-0.55%)
Dec 06, 2016 1.840 1.840 1.802 1.810 23,329 -0.01(-0.55%)
Dec 05, 2016 1.721 1.820 1.680 1.820 7,623 +0.15(+8.73%)
Dec 02, 2016 1.720 1.720 1.658 1.674 10,325 -0.03(-1.66%)
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.