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 (%)
Nov 29, 2019 2.070 2.180 2.070 2.176 123,700 +0.10(+4.73%)
Nov 27, 2019 2.050 2.080 2.047 2.078 156,300 +0.02(+0.86%)
Nov 26, 2019 2.021 2.070 1.999 2.060 283,469 +0.04(+2.06%)
Nov 25, 2019 2.121 2.130 2.006 2.018 165,951 -0.06(-2.73%)
Nov 22, 2019 2.050 2.080 2.008 2.075 173,900 +0.02(+0.82%)
Nov 21, 2019 2.130 2.160 2.045 2.058 301,712 -0.06(-2.92%)
Nov 20, 2019 2.110 2.150 2.080 2.120 228,302 +0.01(+0.47%)
Nov 19, 2019 2.080 2.175 2.080 2.110 371,955 +0.00(+0.00%)
Nov 18, 2019 2.200 2.200 2.100 2.110 389,221 -0.02(-0.94%)
Nov 15, 2019 2.126 2.170 2.110 2.130 282,200 +0.00(+0.00%)
Nov 14, 2019 2.200 2.205 2.088 2.130 568,609 -0.04(-1.84%)
Nov 13, 2019 2.242 2.300 2.160 2.170 609,095 -0.02(-0.91%)
Nov 12, 2019 2.125 2.280 2.095 2.190 1,484,981 +0.22(+11.12%)
Nov 11, 2019 1.980 2.000 1.971 1.971 30,865 -0.00(-0.11%)
Nov 08, 2019 2.010 2.040 1.973 1.973 72,800 -0.07(-3.40%)
Nov 07, 2019 2.100 2.100 2.010 2.042 79,861 -0.07(-3.20%)
Nov 06, 2019 2.100 2.120 2.090 2.110 43,329 +0.02(+1.10%)
Nov 05, 2019 2.090 2.090 2.050 2.087 47,204 -0.01(-0.62%)
Nov 04, 2019 2.150 2.150 2.100 2.100 55,650 -0.03(-1.41%)
Nov 01, 2019 2.180 2.180 2.096 2.130 160,800 -0.01(-0.33%)
Oct 31, 2019 2.227 2.240 2.120 2.137 75,111 -0.05(-2.42%)
Oct 30, 2019 2.200 2.200 2.157 2.190 14,420 +0.00(+0.23%)
Oct 29, 2019 2.160 2.200 2.150 2.185 32,716 +0.02(+1.16%)
Oct 28, 2019 2.150 2.175 2.140 2.160 20,541 -0.01(-0.69%)
Oct 25, 2019 2.180 2.280 2.140 2.175 152,500 -0.03(-1.14%)
Oct 24, 2019 2.210 2.240 2.190 2.200 157,521 +0.04(+1.62%)
Oct 23, 2019 2.090 2.190 2.090 2.165 54,362 +0.02(+1.17%)
Oct 22, 2019 2.170 2.180 2.120 2.140 56,765 -0.02(-0.93%)
Oct 21, 2019 2.260 2.270 2.139 2.160 106,964 -0.07(-3.36%)
Oct 18, 2019 2.259 2.260 2.197 2.235 54,500 -0.04(-1.54%)
Oct 17, 2019 2.391 2.391 2.265 2.270 37,442 -0.03(-1.30%)
Oct 16, 2019 2.250 2.300 2.170 2.300 34,862 +0.05(+2.22%)
Oct 15, 2019 2.353 2.353 2.220 2.250 89,587 -0.11(-4.66%)
Oct 14, 2019 2.410 2.410 2.250 2.360 39,080 -0.04(-1.67%)
Oct 11, 2019 2.270 2.410 2.230 2.400 89,400 +0.07(+3.00%)
Oct 10, 2019 2.500 2.500 2.310 2.330 155,120 -0.15(-6.05%)
Oct 09, 2019 2.500 2.546 2.440 2.480 166,008 -0.06(-2.17%)
Oct 08, 2019 2.500 2.535 2.465 2.535 20,399 +0.07(+2.95%)
Oct 07, 2019 2.510 2.510 2.430 2.462 25,950 +0.02(+0.71%)
Oct 04, 2019 2.390 2.450 2.380 2.445 7,900 +0.05(+2.30%)
Oct 03, 2019 2.414 2.450 2.388 2.390 42,740 -0.02(-0.83%)
Oct 02, 2019 2.440 2.450 2.360 2.410 36,950 +0.04(+1.79%)
Oct 01, 2019 2.380 2.434 2.313 2.368 128,250 -0.01(-0.62%)
Sep 30, 2019 2.462 2.462 2.360 2.382 77,906 -0.06(-2.66%)
Sep 27, 2019 2.500 2.518 2.440 2.447 55,800 -0.09(-3.64%)
Sep 26, 2019 2.570 2.574 2.520 2.540 29,745 -0.04(-1.71%)
Sep 25, 2019 2.663 2.663 2.580 2.584 8,800 -0.12(-4.29%)
Sep 24, 2019 2.655 2.700 2.641 2.700 32,981 +0.02(+0.56%)
Sep 23, 2019 2.600 2.700 2.600 2.685 18,061 +0.09(+3.48%)
Sep 20, 2019 2.517 2.630 2.509 2.595 29,600 +0.12(+4.95%)
Sep 19, 2019 2.440 2.485 2.440 2.473 77,065 -0.02(-0.99%)
Sep 18, 2019 2.530 2.557 2.410 2.497 23,189 -0.06(-2.17%)
Sep 17, 2019 2.480 2.580 2.480 2.553 25,228 +0.14(+5.92%)
Sep 16, 2019 2.522 2.522 2.410 2.410 77,688 -0.03(-1.23%)
Sep 13, 2019 2.430 2.532 2.429 2.440 80,900 -0.06(-2.40%)
Sep 12, 2019 2.559 2.650 2.500 2.500 99,659 +0.02(+0.83%)
Sep 11, 2019 2.480 2.550 2.370 2.479 129,924 +0.07(+2.88%)
Sep 10, 2019 2.410 2.430 2.350 2.410 191,212 -0.02(-0.80%)
Sep 09, 2019 2.647 2.647 2.410 2.429 65,143 -0.14(-5.44%)
Sep 06, 2019 2.670 2.670 2.550 2.569 49,100 -0.09(-3.41%)
Sep 05, 2019 2.723 2.723 2.630 2.660 45,476 -0.09(-3.29%)
Sep 04, 2019 2.670 2.780 2.670 2.750 14,551 +0.05(+1.87%)
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.