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

Osisko Mining (OP: OBNNF )

2.195 -0.065 (-2.88%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Jun 28, 2019 2.490 2.530 2.490 2.530 4,900 -0.03(-1.17%)
Jun 27, 2019 2.520 2.560 2.520 2.560 3,900 +0.04(+1.59%)
Jun 26, 2019 2.480 2.582 2.480 2.520 32,795 +0.05(+1.99%)
Jun 25, 2019 2.510 2.609 2.435 2.471 39,521 -0.11(-4.23%)
Jun 24, 2019 2.510 2.600 2.510 2.580 71,410 +0.04(+1.49%)
Jun 21, 2019 2.530 2.585 2.500 2.542 25,200 +0.01(+0.48%)
Jun 20, 2019 2.550 2.570 2.469 2.530 90,149 +0.09(+3.79%)
Jun 19, 2019 2.450 2.460 2.432 2.438 18,700 +0.03(+1.14%)
Jun 18, 2019 2.470 2.470 2.334 2.410 41,971 +0.00(+0.00%)
Jun 17, 2019 2.422 2.422 2.410 2.410 4,000 +0.02(+0.84%)
Jun 14, 2019 2.570 2.580 2.390 2.390 27,600 -0.17(-6.49%)
Jun 13, 2019 2.480 2.580 2.480 2.556 40,858 +0.10(+3.90%)
Jun 12, 2019 2.449 2.479 2.449 2.460 3,441 -0.04(-1.60%)
Jun 11, 2019 2.570 2.587 2.495 2.500 27,687 +0.04(+1.52%)
Jun 10, 2019 2.430 2.462 2.420 2.462 11,833 +0.06(+2.52%)
Jun 07, 2019 2.280 2.402 2.280 2.402 32,200 +0.11(+5.00%)
Jun 06, 2019 2.230 2.288 2.220 2.288 52,931 -0.01(-0.54%)
Jun 05, 2019 2.435 2.435 2.280 2.300 17,225 -0.10(-4.17%)
Jun 04, 2019 2.430 2.440 2.389 2.400 36,440 -0.08(-3.23%)
Jun 03, 2019 2.486 2.571 2.470 2.480 62,493 +0.00(+0.17%)
May 31, 2019 2.396 2.480 2.396 2.476 21,100 +0.08(+3.16%)
May 30, 2019 2.285 2.410 2.252 2.400 114,965 +0.13(+5.73%)
May 29, 2019 2.300 2.300 2.260 2.270 11,750 +0.05(+2.25%)
May 28, 2019 2.140 2.220 2.140 2.220 43,588 +0.09(+4.17%)
May 24, 2019 2.131 2.153 2.131 2.131 13,000 +0.07(+3.39%)
May 22, 2019 2.061 2.061 2.061 0 -0.03(-1.56%)
May 21, 2019 2.094 2.094 2.094 2.094 3,053 -0.20(-8.55%)
May 20, 2019 2.010 2.290 2.010 2.290 3,483 +0.19(+9.05%)
May 17, 2019 2.090 2.131 2.090 2.100 14,200 -0.01(-0.28%)
May 16, 2019 2.100 2.140 2.090 2.106 16,590 -0.01(-0.66%)
May 15, 2019 2.166 2.170 2.120 2.120 8,053 -0.04(-1.85%)
May 14, 2019 2.150 2.160 2.140 2.160 16,180 -0.04(-1.82%)
May 13, 2019 2.110 2.200 2.100 2.200 13,089 +0.08(+3.98%)
May 10, 2019 2.090 2.165 2.090 2.116 18,900 +0.07(+3.21%)
May 09, 2019 2.135 2.135 2.050 2.050 9,280 -0.03(-1.64%)
May 08, 2019 2.095 2.120 2.070 2.084 49,063 -0.01(-0.69%)
May 07, 2019 2.083 2.099 2.080 2.099 1,300 +0.06(+2.82%)
May 06, 2019 1.980 2.050 1.980 2.041 46,735 +0.02(+1.04%)
May 03, 2019 1.970 2.080 1.970 2.020 31,900 +0.03(+1.48%)
May 02, 2019 2.020 2.090 1.991 1.991 16,088 -0.08(-3.91%)
May 01, 2019 2.060 2.072 2.032 2.072 4,600 +0.02(+1.05%)
Apr 30, 2019 2.094 2.094 2.050 2.050 7,187 -0.10(-4.60%)
Apr 29, 2019 2.149 2.149 2.149 2.149 648 -0.01(-0.51%)
Apr 26, 2019 2.120 2.180 2.120 2.160 20,700 +0.07(+3.15%)
Apr 25, 2019 2.140 2.140 2.090 2.094 2,155 +0.04(+1.75%)
Apr 24, 2019 1.980 2.067 1.960 2.058 25,500 +0.03(+1.60%)
Apr 23, 2019 2.020 2.038 2.015 2.025 7,951 -0.04(-1.85%)
Apr 22, 2019 2.133 2.133 2.063 2.063 16,426 -0.08(-3.89%)
Apr 18, 2019 2.194 2.194 2.110 2.147 8,800 -0.09(-4.02%)
Apr 17, 2019 2.237 2.237 2.237 2.237 500 -0.04(-1.54%)
Apr 16, 2019 2.267 2.272 2.250 2.272 12,344 -0.10(-4.13%)
Apr 15, 2019 2.240 2.370 2.240 2.370 7,152 +0.09(+4.00%)
Apr 12, 2019 2.260 2.279 2.251 2.279 7,900 +0.03(+1.46%)
Apr 11, 2019 2.242 2.270 2.242 2.246 1,307 -0.10(-4.22%)
Apr 10, 2019 2.372 2.372 2.345 2.345 4,450 -0.03(-1.25%)
Apr 09, 2019 2.375 2.375 2.375 2.375 300 +0.01(+0.41%)
Apr 08, 2019 2.280 2.390 2.280 2.365 53,536 +0.03(+1.07%)
Apr 05, 2019 2.357 2.380 2.335 2.340 5,100 -0.01(-0.43%)
Apr 04, 2019 2.241 2.375 2.210 2.350 13,700 +0.05(+2.17%)
Apr 03, 2019 2.288 2.310 2.288 2.300 6,000 +0.00(+0.19%)
Apr 02, 2019 2.325 2.340 2.242 2.296 16,122 +0.04(+1.62%)
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.