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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 29, 2020 9.218 9.519 9.208 9.302 1,494,174 +0.08(+0.82%)
May 28, 2020 9.462 9.566 9.133 9.227 662,222 -0.03(-0.31%)
May 27, 2020 8.954 9.255 8.888 9.255 979,607 +0.10(+1.13%)
May 26, 2020 9.698 9.745 9.147 9.152 949,076 -0.56(-5.72%)
May 22, 2020 9.622 9.886 9.556 9.707 548,154 +0.12(+1.28%)
May 21, 2020 9.519 9.707 9.415 9.585 770,281 -0.26(-2.68%)
May 20, 2020 10.08 10.15 9.707 9.848 1,213,725 -0.14(-1.41%)
May 19, 2020 9.453 10.01 9.330 9.990 1,341,176 +0.76(+8.27%)
May 18, 2020 9.905 9.983 9.161 9.227 1,161,619 -0.51(-5.22%)
May 15, 2020 9.330 9.839 9.246 9.735 1,294,286 +0.66(+7.26%)
May 14, 2020 8.540 9.123 8.540 9.076 1,165,973 +0.49(+5.70%)
May 13, 2020 8.992 9.180 8.483 8.587 1,075,083 -0.39(-4.30%)
May 12, 2020 8.907 9.265 8.888 8.973 814,402 +0.18(+2.03%)
May 11, 2020 9.001 9.057 8.671 8.794 684,269 -0.22(-2.40%)
May 08, 2020 9.057 9.189 8.926 9.010 783,411 +0.03(+0.31%)
May 07, 2020 8.784 9.057 8.624 8.982 851,805 +0.32(+3.70%)
May 06, 2020 8.784 8.803 8.596 8.662 655,170 -0.19(-2.13%)
May 05, 2020 8.794 8.926 8.643 8.850 1,074,431 +0.02(+0.21%)
May 04, 2020 8.963 9.057 8.700 8.831 1,065,505 -0.02(-0.21%)
May 01, 2020 8.493 8.860 8.314 8.850 979,158 +0.24(+2.73%)
Apr 30, 2020 8.954 8.963 8.596 8.615 1,058,930 -0.34(-3.79%)
Apr 29, 2020 8.747 8.982 8.661 8.954 1,270,982 +0.21(+2.37%)
Apr 28, 2020 8.794 8.926 8.615 8.747 950,174 -0.03(-0.32%)
Apr 27, 2020 8.747 8.841 8.427 8.775 902,384 +0.08(+0.87%)
Apr 24, 2020 8.935 9.010 8.398 8.700 991,160 -0.04(-0.43%)
Apr 23, 2020 8.681 9.302 8.558 8.737 1,552,825 +0.25(+3.00%)
Apr 22, 2020 8.163 8.502 8.078 8.483 1,102,347 +0.59(+7.52%)
Apr 21, 2020 7.711 7.984 7.645 7.890 709,381 -0.08(-1.06%)
Apr 20, 2020 7.692 8.163 7.692 7.975 1,201,130 +0.14(+1.80%)
Apr 17, 2020 7.881 7.994 7.692 7.833 2,332,710 -0.19(-2.35%)
Apr 16, 2020 8.059 8.125 7.777 8.022 1,253,607 +0.05(+0.59%)
Apr 15, 2020 7.805 8.041 7.608 7.975 1,094,455 -0.08(-0.94%)
Apr 14, 2020 8.097 8.427 7.768 8.050 2,693,484 -0.06(-0.70%)
Apr 13, 2020 7.833 8.191 7.311 8.107 1,925,497 +0.36(+4.62%)
Apr 09, 2020 7.532 7.956 7.410 7.749 1,236,188 +0.57(+8.01%)
Apr 08, 2020 7.447 7.551 7.156 7.174 564,326 -0.23(-3.05%)
Apr 07, 2020 7.513 7.532 7.278 7.400 900,509 +0.04(+0.51%)
Apr 06, 2020 7.344 7.589 7.203 7.363 1,209,980 +0.28(+3.99%)
Apr 03, 2020 7.203 7.391 6.996 7.080 876,771 -0.15(-2.08%)
Apr 02, 2020 7.052 7.504 6.996 7.231 980,365 +0.24(+3.36%)
Apr 01, 2020 7.005 7.189 6.774 6.996 1,204,046 -0.01(-0.13%)
Mar 31, 2020 6.930 7.400 6.666 7.005 1,404,546 +0.05(+0.68%)
Mar 30, 2020 6.920 7.400 6.647 6.958 1,195,956 +0.09(+1.32%)
Mar 27, 2020 7.373 7.573 6.699 6.867 1,326,077 -0.72(-9.51%)
Mar 26, 2020 7.580 8.057 7.186 7.589 1,327,531 +0.10(+1.38%)
Mar 25, 2020 6.699 7.692 6.586 7.486 1,543,104 +0.79(+11.75%)
Mar 24, 2020 7.205 7.233 6.465 6.699 1,648,259 +0.33(+5.15%)
Mar 23, 2020 6.184 6.839 5.865 6.371 1,556,378 +0.27(+4.45%)
Mar 20, 2020 6.708 6.793 5.980 6.099 2,533,038 -0.42(-6.47%)
Mar 19, 2020 6.493 7.336 5.490 6.521 1,718,827 +0.07(+1.02%)
Mar 18, 2020 6.727 7.214 6.287 6.455 1,666,464 -0.66(-9.22%)
Mar 17, 2020 5.528 7.130 5.528 7.111 2,384,846 +1.52(+27.14%)
Mar 16, 2020 4.535 5.846 4.357 5.593 2,505,620 +0.67(+13.50%)
Mar 13, 2020 5.781 5.940 4.919 4.928 2,744,480 -0.82(-14.19%)
Mar 12, 2020 6.118 6.408 5.153 5.743 1,937,649 -0.96(-14.39%)
Mar 11, 2020 7.158 7.327 6.689 6.708 1,326,569 -0.58(-7.97%)
Mar 10, 2020 7.430 7.467 6.886 7.289 1,294,199 -0.01(-0.13%)
Mar 09, 2020 7.786 7.815 7.149 7.298 1,283,154 -0.81(-9.94%)
Mar 06, 2020 8.367 8.367 7.861 8.104 1,726,867 -0.25(-3.03%)
Mar 05, 2020 8.263 8.395 8.160 8.357 1,010,208 +0.17(+2.06%)
Mar 04, 2020 8.217 8.295 7.964 8.188 1,044,774 -0.01(-0.11%)
Mar 03, 2020 7.973 8.516 7.875 8.198 2,117,081 +0.30(+3.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.