Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Osisko Gold Royalties Ltd (NY: OR )

20.13 -0.90 (-4.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.417 9.570 9.417 9.498 528,237 +0.04(+0.48%)
May 30, 2017 9.462 9.480 9.363 9.453 609,601 -0.09(-0.94%)
May 26, 2017 9.741 9.741 9.493 9.543 443,146 -0.06(-0.66%)
May 25, 2017 9.678 9.723 9.498 9.606 1,005,807 -0.13(-1.29%)
May 24, 2017 10.06 10.06 9.565 9.732 1,462,504 -0.24(-2.43%)
May 23, 2017 10.48 10.48 9.849 9.975 2,042,982 -0.67(-6.26%)
May 22, 2017 10.02 10.69 10.02 10.64 808,759 +0.64(+6.39%)
May 19, 2017 10.01 10.01 9.885 10.00 559,230 +0.10(+1.00%)
May 18, 2017 10.02 10.06 9.795 9.903 1,049,703 -0.12(-1.17%)
May 17, 2017 10.20 10.20 9.957 10.02 1,022,798 +0.04(+0.45%)
May 16, 2017 9.966 10.03 9.912 9.975 781,070 +0.18(+1.84%)
May 15, 2017 9.831 9.885 9.624 9.795 606,634 +0.05(+0.55%)
May 12, 2017 9.651 9.808 9.624 9.741 876,731 +0.16(+1.69%)
May 11, 2017 9.219 9.579 9.192 9.579 1,025,451 +0.37(+4.00%)
May 10, 2017 9.255 9.327 9.152 9.210 706,508 +0.02(+0.20%)
May 09, 2017 9.129 9.246 9.057 9.192 712,468 -0.04(-0.49%)
May 08, 2017 9.264 9.264 9.062 9.237 778,101 +0.01(+0.10%)
May 05, 2017 9.129 9.327 9.039 9.228 722,617 +0.13(+1.38%)
May 04, 2017 9.264 9.291 9.012 9.102 951,694 -0.30(-3.16%)
May 03, 2017 9.399 9.516 9.300 9.399 1,045,831 -0.02(-0.19%)
May 02, 2017 9.417 9.588 9.345 9.417 1,131,844 -0.09(-0.95%)
May 01, 2017 9.543 9.615 9.336 9.507 936,861 -0.09(-0.94%)
Apr 28, 2017 9.471 9.651 9.372 9.597 893,314 +0.10(+1.04%)
Apr 27, 2017 9.363 9.498 9.210 9.498 1,109,925 +0.06(+0.67%)
Apr 26, 2017 9.372 9.561 9.165 9.435 1,692,781 -0.01(-0.10%)
Apr 25, 2017 9.723 9.750 9.262 9.444 1,550,901 -0.42(-4.28%)
Apr 24, 2017 9.885 9.903 9.705 9.867 749,559 -0.13(-1.35%)
Apr 21, 2017 10.01 10.11 9.950 10.00 754,407 -0.06(-0.63%)
Apr 20, 2017 10.05 10.08 9.952 10.06 623,479 -0.04(-0.36%)
Apr 19, 2017 10.23 10.26 9.894 10.10 1,546,089 -0.25(-2.43%)
Apr 18, 2017 10.12 10.38 10.07 10.35 1,000,035 +0.22(+2.13%)
Apr 17, 2017 10.26 10.33 10.01 10.14 1,102,811 +0.00(+0.00%)
Apr 13, 2017 10.24 10.31 10.06 10.14 929,446 -0.21(-2.00%)
Apr 12, 2017 10.21 10.34 10.11 10.34 665,608 +0.14(+1.41%)
Apr 11, 2017 10.17 10.34 10.08 10.20 771,466 +0.12(+1.16%)
Apr 10, 2017 9.966 10.11 9.921 10.08 420,519 +0.03(+0.27%)
Apr 07, 2017 10.28 10.28 9.921 10.06 521,663 -0.10(-0.97%)
Apr 06, 2017 10.07 10.17 10.05 10.15 313,327 +0.02(+0.18%)
Apr 05, 2017 9.993 10.17 9.885 10.14 490,861 +0.09(+0.89%)
Apr 04, 2017 10.03 10.06 9.921 10.05 359,319 +0.07(+0.72%)
Apr 03, 2017 9.975 10.19 9.930 9.975 383,572 -0.01(-0.09%)
Mar 31, 2017 10.00 10.12 9.907 9.984 482,192 -0.03(-0.27%)
Mar 30, 2017 10.01 10.11 9.970 10.01 329,125 -0.08(-0.80%)
Mar 29, 2017 10.14 10.17 9.966 10.09 496,891 +0.01(+0.09%)
Mar 28, 2017 10.38 10.38 9.921 10.08 796,594 -0.24(-2.35%)
Mar 27, 2017 10.23 10.35 10.08 10.32 517,416 +0.29(+2.86%)
Mar 24, 2017 10.04 10.15 9.930 10.04 494,076 -0.07(-0.71%)
Mar 23, 2017 10.21 10.31 9.858 10.11 905,280 -0.09(-0.88%)
Mar 22, 2017 10.22 10.29 10.10 10.20 591,208 +0.04(+0.44%)
Mar 21, 2017 9.993 10.44 9.948 10.15 884,058 +0.02(+0.18%)
Mar 20, 2017 9.903 10.18 9.903 10.14 583,916 +0.32(+3.29%)
Mar 17, 2017 10.16 10.25 9.813 9.813 2,955,756 -0.31(-3.01%)
Mar 16, 2017 10.15 10.30 9.993 10.12 621,817 +0.12(+1.17%)
Mar 15, 2017 9.634 10.09 9.535 10.00 1,109,393 +0.39(+4.11%)
Mar 14, 2017 9.697 9.867 9.571 9.607 1,161,670 -0.19(-1.92%)
Mar 13, 2017 9.661 9.858 9.535 9.795 1,055,266 +0.25(+2.63%)
Mar 10, 2017 9.329 9.679 9.311 9.544 386,565 +0.25(+2.70%)
Mar 09, 2017 9.320 9.401 9.253 9.293 174,128 -0.06(-0.67%)
Mar 08, 2017 9.302 9.492 9.284 9.356 320,961 -0.08(-0.86%)
Mar 07, 2017 9.365 9.670 9.266 9.437 288,641 -0.06(-0.66%)
Mar 06, 2017 9.813 9.813 9.342 9.499 407,933 -0.33(-3.38%)
Mar 03, 2017 9.670 9.885 9.580 9.831 517,559 +0.12(+1.20%)
Mar 02, 2017 9.984 10.05 9.697 9.715 478,033 -0.33(-3.30%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.