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 Metals Inc (TSV: OM )

0.2450 +0.0150 (+6.52%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 24, 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 29, 2024 0.1600 0.1600 0.1600 0.1600 40,948 +0.01(+3.23%)
Feb 28, 2024 0.1600 0.1600 0.1550 0.1550 33,166 -0.01(-3.13%)
Feb 27, 2024 0.1600 0.1600 0.1600 0.1600 120,700 +0.01(+3.23%)
Feb 26, 2024 0.1600 0.1600 0.1550 0.1550 55,152 -0.01(-3.13%)
Feb 23, 2024 0.1600 0.1600 0.1550 0.1600 19,660 +0.00(+0.00%)
Feb 22, 2024 0.1750 0.1750 0.1600 0.1600 317,488 -0.01(-3.03%)
Feb 21, 2024 0.1650 0.1650 0.1650 0.1650 38,000 +0.00(+0.00%)
Feb 20, 2024 0.1700 0.1700 0.1650 0.1650 28,270 -0.01(-2.94%)
Feb 16, 2024 0.1700 0 +0.00(+0.00%)
Feb 15, 2024 0.1700 0.1700 0.1650 0.1700 12,500 +0.00(+0.00%)
Feb 14, 2024 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Feb 13, 2024 0.1650 0.1750 0.1650 0.1700 103,500 +0.00(+0.00%)
Feb 12, 2024 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+3.03%)
Feb 09, 2024 0.1700 0.1700 0.1650 0.1650 15,500 +0.00(+0.00%)
Feb 08, 2024 0.1700 0.1700 0.1650 0.1650 35,500 -0.01(-2.94%)
Feb 07, 2024 0.1650 0.1700 0.1650 0.1700 49,657 +0.01(+3.03%)
Feb 06, 2024 0.1650 0.1650 0.1650 0.1650 22,000 +0.00(+0.00%)
Feb 05, 2024 0.1700 0.1700 0.1650 0.1650 179,250 +0.00(+0.00%)
Feb 02, 2024 0.1700 0.1700 0.1650 0.1650 134,000 +0.00(+0.00%)
Feb 01, 2024 0.1700 0.1700 0.1650 0.1650 230,026 +0.00(+0.00%)
Jan 31, 2024 0.1650 0.1700 0.1650 0.1650 159,300 +0.00(+0.00%)
Jan 30, 2024 0.1650 0.1700 0.1650 0.1650 33,660 -0.01(-2.94%)
Jan 29, 2024 0.1700 0.1700 0.1650 0.1700 172,500 +0.00(+0.00%)
Jan 26, 2024 0.1750 0.1750 0.1650 0.1700 47,770 -0.00(-2.86%)
Jan 25, 2024 0.1750 0.1750 0.1700 0.1750 23,250 +0.00(+0.00%)
Jan 24, 2024 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Jan 23, 2024 0.1700 0.1750 0.1700 0.1700 168,902 +0.00(+0.00%)
Jan 22, 2024 0.1700 0.1700 0.1650 0.1700 158,500 +0.00(+0.00%)
Jan 19, 2024 0.1650 0.1700 0.1650 0.1700 355,600 +0.00(+0.00%)
Jan 18, 2024 0.1650 0.1700 0.1650 0.1700 184,000 +0.01(+3.03%)
Jan 17, 2024 0.1700 0.1700 0.1600 0.1650 183,277 -0.01(-2.94%)
Jan 16, 2024 0.1750 0.1750 0.1700 0.1700 26,300 -0.00(-2.86%)
Jan 15, 2024 0.1850 0.1850 0.1750 0.1750 173,788 -0.01(-2.78%)
Jan 12, 2024 0.1800 0.1850 0.1800 0.1800 94,508 +0.00(+0.00%)
Jan 11, 2024 0.1850 0.1900 0.1750 0.1800 225,500 -0.01(-5.26%)
Jan 10, 2024 0.1900 0.1950 0.1850 0.1900 73,000 +0.01(+2.70%)
Jan 09, 2024 0.1850 0.1900 0.1850 0.1850 81,522 -0.01(-2.63%)
Jan 08, 2024 0.1900 0.1900 0.1850 0.1900 50,500 +0.01(+5.56%)
Jan 05, 2024 0.1750 0.1900 0.1700 0.1800 313,940 +0.01(+5.88%)
Jan 04, 2024 0.1800 0.1800 0.1700 0.1700 167,151 -0.00(-2.86%)
Jan 03, 2024 0.1850 0.1850 0.1750 0.1750 291,446 -0.01(-5.41%)
Jan 02, 2024 0.1850 0.1850 0.1850 0.1850 152,666 +0.00(+0.00%)
Dec 29, 2023 0.1850 0 -0.01(-5.13%)
Dec 28, 2023 0.2050 0.2050 0.1950 0.1950 102,421 -0.01(-2.50%)
Dec 27, 2023 0.2000 0.2100 0.1950 0.2000 222,367 +0.00(+0.00%)
Dec 22, 2023 0.2000 0 +0.01(+2.56%)
Dec 21, 2023 0.1750 0.1950 0.1750 0.1950 153,000 +0.02(+11.43%)
Dec 20, 2023 0.1750 0.1800 0.1750 0.1750 81,500 +0.00(+0.00%)
Dec 19, 2023 0.1800 0.1800 0.1750 0.1750 327,769 -0.01(-2.78%)
Dec 18, 2023 0.1800 0.1800 0.1800 0.1800 27,470 +0.00(+0.00%)
Dec 15, 2023 0.1750 0.1800 0.1750 0.1800 181,901 +0.01(+2.86%)
Dec 14, 2023 0.1700 0.1800 0.1700 0.1750 326,092 +0.01(+6.06%)
Dec 13, 2023 0.1650 0.1650 0.1600 0.1650 133,436 +0.00(+0.00%)
Dec 12, 2023 0.1700 0.1700 0.1600 0.1650 105,100 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1750 0.1650 0.1650 552,300 -0.01(-2.94%)
Dec 08, 2023 0.1700 0.1700 0.1650 0.1700 385,500 +0.01(+3.03%)
Dec 07, 2023 0.1700 0.1750 0.1650 0.1650 105,235 -0.01(-2.94%)
Dec 06, 2023 0.1700 0.1750 0.1650 0.1700 151,932 +0.00(+0.00%)
Dec 05, 2023 0.1750 0.1750 0.1700 0.1700 407,011 -0.00(-2.86%)
Dec 04, 2023 0.1700 0.1800 0.1700 0.1750 234,700 +0.00(+0.00%)
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.