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

Osisko Mining (OP: OBNNF )

2.260 -0.080 (-3.42%)
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 (%)
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%)
Oct 03, 2016 2.300 2.330 2.300 2.316 3,802 -0.03(-1.35%)
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%)
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.