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 )

16.65 +0.17 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2017 9.519 9.737 9.449 9.589 432,034 +0.16(+1.67%)
Feb 27, 2017 9.807 9.965 9.397 9.432 525,685 -0.41(-4.17%)
Feb 24, 2017 10.10 10.12 9.798 9.842 357,589 -0.15(-1.49%)
Feb 23, 2017 10.13 10.22 9.991 9.991 477,527 +0.01(+0.09%)
Feb 22, 2017 9.999 10.13 9.838 9.982 521,339 -0.07(-0.70%)
Feb 21, 2017 10.11 10.25 9.999 10.05 285,158 -0.19(-1.88%)
Feb 17, 2017 10.24 10.24 10.24 0 -0.14(-1.35%)
Feb 16, 2017 10.18 10.44 10.17 10.38 332,335 +0.23(+2.24%)
Feb 15, 2017 10.02 10.18 9.947 10.16 281,257 +0.05(+0.52%)
Feb 14, 2017 10.24 10.32 9.947 10.10 406,247 -0.01(-0.09%)
Feb 13, 2017 10.14 10.21 10.10 10.11 178,699 -0.11(-1.11%)
Feb 10, 2017 10.04 10.29 9.997 10.23 278,740 +0.09(+0.86%)
Feb 09, 2017 10.39 10.43 10.10 10.14 282,607 -0.28(-2.68%)
Feb 08, 2017 10.36 10.54 10.34 10.42 395,196 +0.09(+0.85%)
Feb 07, 2017 10.17 10.37 10.17 10.33 284,357 +0.10(+0.94%)
Feb 06, 2017 9.947 10.24 9.868 10.24 266,224 +0.31(+3.17%)
Feb 03, 2017 9.763 9.938 9.737 9.921 153,683 +0.10(+1.07%)
Feb 02, 2017 9.833 9.921 9.755 9.816 185,115 +0.04(+0.45%)
Feb 01, 2017 9.493 9.790 9.440 9.772 271,271 +0.17(+1.73%)
Jan 31, 2017 9.606 9.667 9.493 9.606 375,385 +0.17(+1.76%)
Jan 30, 2017 9.414 9.528 9.379 9.440 183,872 +0.03(+0.28%)
Jan 27, 2017 9.309 9.423 9.231 9.414 195,114 +0.13(+1.41%)
Jan 26, 2017 9.161 9.379 9.126 9.283 197,169 -0.07(-0.75%)
Jan 25, 2017 9.178 9.362 9.178 9.353 200,933 +0.09(+0.94%)
Jan 24, 2017 9.336 9.501 9.213 9.266 293,414 -0.03(-0.28%)
Jan 23, 2017 9.274 9.361 9.170 9.292 182,852 +0.13(+1.43%)
Jan 20, 2017 9.187 9.239 9.039 9.161 264,474 +0.00(+0.00%)
Jan 19, 2017 9.135 9.239 8.986 9.161 226,919 -0.03(-0.29%)
Jan 18, 2017 9.432 9.432 9.091 9.187 212,670 -0.21(-2.23%)
Jan 17, 2017 9.501 9.589 9.336 9.397 239,304 +0.10(+1.03%)
Jan 13, 2017 9.301 9.301 9.301 0 -0.05(-0.56%)
Jan 12, 2017 9.632 9.650 9.309 9.353 248,919 -0.12(-1.29%)
Jan 11, 2017 9.344 9.528 9.205 9.475 363,776 +0.13(+1.40%)
Jan 10, 2017 9.292 9.510 9.266 9.344 322,196 +0.03(+0.38%)
Jan 09, 2017 9.222 9.405 9.126 9.309 289,149 +0.18(+2.01%)
Jan 06, 2017 9.170 9.475 9.012 9.126 317,299 -0.20(-2.15%)
Jan 05, 2017 8.820 9.384 8.785 9.327 448,174 +0.56(+6.37%)
Jan 04, 2017 8.750 8.838 8.619 8.768 332,257 +0.08(+0.90%)
Jan 03, 2017 8.515 8.689 8.436 8.689 298,931 +0.20(+2.37%)
Dec 30, 2016 8.488 8.488 8.488 0 -0.17(-1.92%)
Dec 29, 2016 8.288 8.663 8.200 8.654 351,496 +0.43(+5.20%)
Dec 28, 2016 7.921 8.253 7.886 8.226 345,985 +0.22(+2.73%)
Dec 27, 2016 7.852 8.043 7.834 8.008 166,749 +0.15(+1.88%)
Dec 23, 2016 7.860 7.860 7.860 0 +0.06(+0.78%)
Dec 22, 2016 7.756 7.886 7.739 7.799 139,829 -0.03(-0.33%)
Dec 21, 2016 7.886 7.913 7.752 7.826 269,505 -0.10(-1.21%)
Dec 20, 2016 7.791 7.956 7.721 7.921 502,018 +0.02(+0.22%)
Dec 19, 2016 7.913 8.034 7.895 7.904 409,302 +0.14(+1.79%)
Dec 16, 2016 7.904 8.144 7.756 7.765 3,973,375 -0.16(-1.98%)
Dec 15, 2016 8.060 8.069 7.791 7.921 1,096,162 -0.23(-2.88%)
Dec 14, 2016 8.521 8.695 8.140 8.156 469,404 -0.37(-4.38%)
Dec 13, 2016 8.591 8.608 8.374 8.530 528,526 -0.12(-1.41%)
Dec 12, 2016 8.825 8.825 8.608 8.652 557,361 -0.04(-0.50%)
Dec 09, 2016 8.852 8.869 8.655 8.695 108,450 -0.17(-1.96%)
Dec 08, 2016 8.852 8.878 8.765 8.869 71,764 +0.05(+0.59%)
Dec 07, 2016 8.956 8.999 8.704 8.817 80,083 +0.04(+0.50%)
Dec 06, 2016 8.695 8.878 8.643 8.773 69,228 +0.05(+0.60%)
Dec 05, 2016 8.695 8.843 8.565 8.721 126,735 +0.03(+0.30%)
Dec 02, 2016 8.617 8.806 8.582 8.695 104,443 +0.13(+1.52%)
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.