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

Osisko Mining (OP: OBNNF )

2.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2016 1.689 1.714 1.672 1.702 9,433 -0.04(-2.52%)
Nov 29, 2016 1.746 1.746 1.746 0 +0.02(+1.10%)
Nov 28, 2016 1.727 1.727 1.727 1.727 500 -0.00(-0.19%)
Nov 23, 2016 1.730 1.730 1.730 0 -0.02(-1.13%)
Nov 22, 2016 1.832 1.832 1.750 1.750 9,390 -0.01(-0.66%)
Nov 21, 2016 1.741 1.762 1.718 1.762 6,000 +0.03(+1.95%)
Nov 18, 2016 1.675 1.716 1.660 1.728 29,208 -0.02(-1.00%)
Nov 17, 2016 1.710 1.780 1.710 1.746 6,635 +0.03(+1.96%)
Nov 16, 2016 1.728 1.728 1.695 1.712 4,116 -0.03(-1.57%)
Nov 15, 2016 1.695 1.739 1.664 1.739 14,363 +0.09(+5.50%)
Nov 14, 2016 1.694 1.694 1.630 1.649 31,519 -0.04(-2.44%)
Nov 11, 2016 1.770 1.771 1.687 1.690 15,192 -0.11(-5.99%)
Nov 10, 2016 1.970 1.970 1.792 1.798 58,527 -0.18(-9.00%)
Nov 09, 2016 2.049 2.049 1.946 1.976 19,250 -0.00(-0.23%)
Nov 08, 2016 2.031 2.049 1.980 1.980 5,646 -0.01(-0.29%)
Nov 07, 2016 2.025 2.025 1.970 1.986 2,894 -0.11(-5.29%)
Nov 04, 2016 2.152 2.152 2.097 2.097 1,250 -0.07(-3.40%)
Nov 03, 2016 2.137 2.171 2.137 2.171 72,065 +0.01(+0.57%)
Nov 02, 2016 2.178 2.246 2.140 2.158 61,275 -0.00(-0.04%)
Nov 01, 2016 2.163 2.178 2.159 2.159 22,985 +0.07(+3.31%)
Oct 31, 2016 2.125 2.125 2.090 2.090 5,015 -0.04(-1.90%)
Oct 28, 2016 2.190 2.200 2.130 2.130 32,254 -0.10(-4.35%)
Oct 27, 2016 2.227 2.227 2.227 2.227 116,900 -0.08(-3.58%)
Oct 26, 2016 2.286 2.343 2.286 2.310 23,775 -0.00(-0.21%)
Oct 25, 2016 2.254 2.315 2.254 2.315 18,247 +0.15(+7.02%)
Oct 24, 2016 2.280 2.280 2.160 2.163 3,036 -0.11(-4.97%)
Oct 21, 2016 2.306 2.314 2.263 2.276 23,599 -0.03(-1.22%)
Oct 20, 2016 2.232 2.304 2.232 2.304 14,750 +0.20(+9.72%)
Oct 19, 2016 2.178 2.210 2.100 2.100 8,285 -0.03(-1.61%)
Oct 18, 2016 2.085 2.135 2.084 2.134 15,500 +0.07(+3.61%)
Oct 17, 2016 2.099 2.110 2.060 2.060 12,770 -0.04(-1.81%)
Oct 14, 2016 2.102 2.130 2.078 2.098 21,657 -0.06(-2.95%)
Oct 13, 2016 2.138 2.162 2.108 2.162 25,750 +0.02(+1.07%)
Oct 12, 2016 2.125 2.166 2.089 2.139 27,938 +0.03(+1.65%)
Oct 11, 2016 2.172 2.187 2.062 2.104 22,994 -0.01(-0.39%)
Oct 07, 2016 2.112 2.112 2.112 0 +0.12(+6.27%)
Oct 06, 2016 1.995 2.024 1.945 1.988 54,330 -0.07(-3.46%)
Oct 05, 2016 2.165 2.165 2.025 2.059 46,854 -0.06(-3.01%)
Oct 04, 2016 2.252 2.252 2.090 2.123 39,305 -0.19(-8.34%)
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.