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

Osisko Mining (OP: OBNNF )

2.170 -0.090 (-3.98%)
Streaming Delayed Price Updated: 2:02 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 (%)
Sep 30, 2016 2.320 2.348 2.320 2.348 16,156 +0.06(+2.52%)
Sep 29, 2016 2.387 2.390 2.257 2.290 23,294 -0.06(-2.58%)
Sep 28, 2016 2.367 2.367 2.351 2.351 2,188 -0.02(-0.94%)
Sep 27, 2016 2.392 2.392 2.324 2.373 21,672 +0.01(+0.55%)
Sep 26, 2016 2.427 2.427 2.360 2.360 10,208 -0.04(-1.67%)
Sep 23, 2016 2.538 2.538 2.358 2.400 11,914 -0.15(-5.77%)
Sep 22, 2016 2.503 2.600 2.503 2.547 28,107 +0.16(+6.58%)
Sep 21, 2016 2.284 2.391 2.261 2.390 21,963 +0.23(+10.65%)
Sep 20, 2016 2.210 2.210 2.160 2.160 3,150 -0.05(-2.09%)
Sep 19, 2016 2.300 2.327 2.206 2.206 20,463 +0.05(+2.22%)
Sep 16, 2016 2.262 2.262 2.158 2.158 129,775 -0.04(-1.91%)
Sep 15, 2016 2.265 2.284 2.200 2.200 5,229 -0.09(-3.93%)
Sep 14, 2016 2.290 2.290 2.290 2.290 113 +0.00(+0.09%)
Sep 13, 2016 2.313 2.313 2.196 2.288 18,865 -0.10(-4.02%)
Sep 12, 2016 2.286 2.384 2.280 2.384 31,440 +0.10(+4.56%)
Sep 09, 2016 2.192 2.381 2.149 2.280 84,952 -0.03(-1.44%)
Sep 08, 2016 2.213 2.313 2.132 2.313 83,866 +0.13(+5.97%)
Sep 07, 2016 2.107 2.230 2.057 2.183 37,758 +0.17(+8.61%)
Sep 06, 2016 1.902 2.020 1.890 2.010 122,027 +0.14(+7.77%)
Sep 02, 2016 1.865 1.865 1.865 0 +0.18(+10.68%)
Sep 01, 2016 1.618 1.692 1.593 1.685 11,159 +0.07(+4.40%)
Aug 31, 2016 1.619 1.619 1.595 1.614 28,818 -0.00(-0.28%)
Aug 30, 2016 1.709 1.713 1.600 1.619 19,985 -0.11(-6.53%)
Aug 29, 2016 1.720 1.740 1.720 1.732 2,350 +0.03(+1.64%)
Aug 26, 2016 1.760 1.760 1.700 1.704 89,606 +0.01(+0.69%)
Aug 25, 2016 1.672 1.766 1.665 1.692 21,293 +0.05(+2.86%)
Aug 24, 2016 1.783 1.783 1.639 1.645 10,380 -0.15(-8.36%)
Aug 23, 2016 1.716 1.822 1.716 1.795 22,202 +0.11(+6.85%)
Aug 22, 2016 1.670 1.708 1.620 1.680 27,217 -0.03(-1.93%)
Aug 19, 2016 1.744 1.744 1.713 1.713 21,687 -0.01(-0.31%)
Aug 18, 2016 1.736 1.754 1.718 1.718 33,498 -0.01(-0.50%)
Aug 17, 2016 1.725 1.727 1.698 1.727 18,700 +0.04(+2.49%)
Aug 16, 2016 1.583 1.709 1.583 1.685 15,272 +0.07(+4.66%)
Aug 15, 2016 1.696 1.722 1.610 1.610 89,603 -0.11(-6.23%)
Aug 12, 2016 1.774 1.774 1.717 1.717 2,935 -0.04(-2.45%)
Aug 11, 2016 1.793 1.811 1.755 1.760 39,500 +0.00(+0.14%)
Aug 10, 2016 1.839 1.839 1.740 1.758 24,235 -0.01(-0.83%)
Aug 09, 2016 1.765 1.794 1.752 1.772 7,800 +0.05(+2.81%)
Aug 08, 2016 1.719 1.729 1.699 1.724 22,854 +0.02(+1.47%)
Aug 05, 2016 1.795 1.795 1.699 1.699 56,367 -0.15(-8.16%)
Aug 04, 2016 1.819 1.870 1.811 1.850 19,325 +0.01(+0.66%)
Aug 03, 2016 1.821 1.838 1.797 1.838 16,522 +0.00(+0.07%)
Aug 02, 2016 1.890 1.915 1.837 1.837 65,822 -0.06(-3.25%)
Jul 29, 2016 1.898 1.898 1.898 0 +0.01(+0.30%)
Jul 28, 2016 1.850 1.896 1.841 1.893 28,411 +0.02(+1.26%)
Jul 27, 2016 1.848 1.880 1.800 1.869 27,632 +0.07(+4.16%)
Jul 26, 2016 1.752 1.850 1.752 1.794 23,204 +0.08(+4.59%)
Jul 25, 2016 1.770 1.775 1.696 1.716 50,429 -0.11(-5.78%)
Jul 22, 2016 1.810 1.821 1.810 1.821 6,652 +0.01(+0.29%)
Jul 21, 2016 1.758 1.865 1.758 1.816 63,485 +0.05(+2.88%)
Jul 20, 2016 1.799 1.837 1.761 1.765 19,867 -0.06(-3.13%)
Jul 19, 2016 1.800 1.822 1.792 1.822 14,729 -0.04(-2.13%)
Jul 18, 2016 1.937 1.937 1.827 1.862 54,150 -0.09(-4.52%)
Jul 15, 2016 1.994 2.000 1.919 1.950 65,658 -0.04(-1.88%)
Jul 14, 2016 1.960 1.992 1.960 1.987 23,325 -0.02(-0.76%)
Jul 13, 2016 2.002 2.030 1.987 2.002 9,883 +0.06(+3.26%)
Jul 12, 2016 2.017 2.017 1.935 1.939 20,440 -0.06(-3.04%)
Jul 11, 2016 2.000 2.069 1.995 2.000 22,286 +0.05(+2.63%)
Jul 08, 2016 2.004 1.920 1.949 15,046 -0.05(-2.74%)
Jul 07, 2016 2.055 2.080 2.004 2.004 40,411 +0.10(+5.46%)
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.