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

Osisko Mining (OP: OBNNF )

2.150 -0.096 (-4.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2018 2.031 2.071 2.031 2.051 5,475 -0.02(-0.93%)
Apr 27, 2018 2.070 2.070 2.049 2.070 12,300 -0.03(-1.36%)
Apr 26, 2018 2.094 2.110 2.050 2.099 14,715 +0.07(+3.70%)
Apr 25, 2018 2.008 2.024 1.984 2.024 66,500 +0.00(+0.03%)
Apr 24, 2018 2.083 2.100 2.023 2.023 20,519 -0.04(-2.01%)
Apr 23, 2018 2.260 2.289 2.060 2.065 32,152 -0.19(-8.63%)
Apr 19, 2018 2.260 2.260 2.260 62 -0.07(-3.00%)
Apr 18, 2018 2.330 2.330 2.282 2.329 19,644 +0.01(+0.27%)
Apr 17, 2018 2.150 2.327 2.100 2.323 43,350 +0.19(+9.07%)
Apr 16, 2018 2.138 2.183 2.130 2.130 14,385 -0.01(-0.47%)
Apr 13, 2018 1.960 2.178 1.960 2.140 117,638 +0.17(+8.63%)
Apr 12, 2018 1.920 1.970 1.892 1.970 15,589 +0.05(+2.60%)
Apr 11, 2018 1.877 1.984 1.860 1.920 22,707 +0.05(+2.79%)
Apr 10, 2018 1.875 1.909 1.860 1.868 147,060 -0.00(-0.17%)
Apr 09, 2018 1.945 1.945 1.871 1.871 56,358 -0.07(-3.43%)
Apr 06, 2018 1.940 1.940 1.938 1.938 1,200 +0.07(+4.02%)
Apr 05, 2018 1.860 1.890 1.860 1.863 3,250 +0.00(+0.13%)
Apr 04, 2018 1.880 1.880 1.860 1.860 35,600 +0.02(+1.09%)
Apr 03, 2018 1.849 1.849 1.840 1.840 8,310 -0.06(-3.16%)
Apr 02, 2018 2.005 2.020 1.890 1.900 10,523 -0.09(-4.61%)
Mar 29, 2018 1.992 1.992 1.992 0 +0.02(+1.22%)
Mar 28, 2018 1.948 1.968 1.901 1.968 4,225 -0.00(-0.12%)
Mar 27, 2018 1.970 2.010 1.970 1.970 7,008 -0.00(-0.07%)
Mar 26, 2018 1.893 1.990 1.893 1.971 15,630 +0.10(+5.50%)
Mar 23, 2018 2.050 2.050 1.860 1.869 66,215 -0.15(-7.50%)
Mar 22, 2018 2.030 2.030 2.020 2.020 2,660 -0.04(-1.94%)
Mar 21, 2018 2.065 2.080 2.060 2.060 20,000 +0.03(+1.58%)
Mar 20, 2018 1.980 2.050 1.980 2.028 182,866 -0.01(-0.28%)
Mar 19, 2018 2.030 2.045 2.004 2.034 20,402 +0.10(+5.37%)
Mar 16, 2018 1.975 1.975 1.930 1.930 137,913 -0.04(-2.13%)
Mar 15, 2018 2.000 2.000 1.972 1.972 9,316 -0.07(-3.33%)
Mar 14, 2018 2.010 2.052 2.001 2.040 73,459 -0.03(-1.55%)
Mar 13, 2018 2.149 2.183 2.065 2.072 15,640 -0.06(-2.71%)
Mar 12, 2018 1.985 2.130 1.985 2.130 302,469 +0.15(+7.74%)
Mar 09, 2018 1.990 1.990 1.940 1.977 32,230 -0.02(-1.15%)
Mar 08, 2018 2.014 2.020 1.957 2.000 15,239 -0.04(-1.96%)
Mar 07, 2018 2.110 2.110 2.040 2.040 1,927 -0.08(-3.87%)
Mar 06, 2018 2.170 2.170 2.122 2.122 10,925 +0.03(+1.54%)
Mar 05, 2018 2.120 2.124 2.090 2.090 6,648 -0.09(-4.13%)
Mar 02, 2018 2.135 2.209 2.110 2.180 43,485 +0.11(+5.17%)
Mar 01, 2018 2.100 2.100 2.001 2.073 15,298 -0.01(-0.51%)
Feb 28, 2018 2.116 2.116 2.076 2.083 25,038 -0.04(-2.09%)
Feb 27, 2018 2.229 2.230 2.128 2.128 8,928 -0.15(-6.67%)
Feb 26, 2018 2.270 2.281 2.270 2.280 5,100 +0.06(+2.66%)
Feb 23, 2018 2.150 2.240 2.143 2.221 18,991 +0.03(+1.42%)
Feb 22, 2018 2.213 2.190 2.190 14,316 +0.00(+0.00%)
Feb 21, 2018 2.180 2.287 2.180 2.190 28,203 -0.06(-2.67%)
Feb 20, 2018 2.350 2.350 2.240 2.250 65,804 -0.23(-9.27%)
Feb 16, 2018 2.480 2.480 2.480 0 -0.05(-2.10%)
Feb 15, 2018 2.539 2.560 2.490 2.533 13,650 +0.01(+0.42%)
Feb 14, 2018 2.520 2.589 2.509 2.522 43,170 +0.07(+2.96%)
Feb 13, 2018 2.518 2.518 2.437 2.450 2,100 -0.07(-2.90%)
Feb 12, 2018 2.420 2.567 2.420 2.523 9,915 +0.13(+5.49%)
Feb 09, 2018 2.522 2.522 2.380 2.392 45,640 -0.11(-4.33%)
Feb 08, 2018 2.550 2.577 2.432 2.500 139,540 -0.12(-4.58%)
Feb 07, 2018 2.651 2.687 2.620 2.620 4,451 -0.01(-0.38%)
Feb 06, 2018 2.720 2.730 2.623 2.630 25,176 -0.09(-3.31%)
Feb 05, 2018 2.770 2.770 2.700 2.720 15,035 -0.06(-2.16%)
Feb 02, 2018 2.770 2.866 2.770 2.780 25,876 -0.17(-5.76%)
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.