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 )

0.2500 +0.0050 (+2.04%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 3, 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 31, 2022 0.4600 0.4800 0.4350 0.4400 228,604 -0.03(-6.38%)
May 30, 2022 0.4450 0.4700 0.4450 0.4700 38,120 +0.02(+4.44%)
May 27, 2022 0.4350 0.4500 0.4350 0.4500 105,803 +0.00(+0.00%)
May 26, 2022 0.4350 0.4500 0.4350 0.4500 37,332 +0.02(+3.45%)
May 25, 2022 0.4300 0.4400 0.4300 0.4350 46,640 +0.01(+1.16%)
May 24, 2022 0.4300 0.4350 0.4250 0.4300 45,980 +0.00(+0.00%)
May 20, 2022 0.4300 0 +0.00(+0.00%)
May 19, 2022 0.4100 0.4500 0.4050 0.4300 140,595 +0.02(+6.17%)
May 18, 2022 0.4050 0.4050 0.3950 0.4050 204,500 +0.01(+2.53%)
May 17, 2022 0.4150 0.4150 0.3900 0.3950 389,998 -0.01(-3.66%)
May 16, 2022 0.4150 0.4200 0.4000 0.4100 501,830 -0.01(-1.20%)
May 13, 2022 0.4100 0.4250 0.4000 0.4150 277,667 +0.01(+2.47%)
May 12, 2022 0.4600 0.4600 0.4000 0.4050 576,916 -0.04(-10.00%)
May 11, 2022 0.4850 0.5000 0.4500 0.4500 319,653 -0.04(-8.16%)
May 10, 2022 0.4900 0.5100 0.4850 0.4900 460,885 +0.01(+1.03%)
May 09, 2022 0.5300 0.5300 0.4650 0.4850 467,805 -0.06(-10.19%)
May 06, 2022 0.5300 0.5400 0.4850 0.5400 221,722 +0.01(+1.89%)
May 05, 2022 0.5600 0.5600 0.5200 0.5300 322,940 -0.02(-3.64%)
May 04, 2022 0.5600 0.5600 0.5300 0.5500 230,869 +0.01(+1.85%)
May 03, 2022 0.5400 0.5600 0.5300 0.5400 352,485 +0.00(+0.00%)
May 02, 2022 0.5600 0.5600 0.5000 0.5400 274,720 -0.02(-3.57%)
Apr 29, 2022 0.5200 0.5600 0.5200 0.5600 178,136 +0.05(+9.80%)
Apr 28, 2022 0.5800 0.5800 0.5100 0.5100 553,830 -0.05(-8.93%)
Apr 27, 2022 0.5900 0.6000 0.5600 0.5600 362,815 -0.04(-6.67%)
Apr 26, 2022 0.5900 0.6000 0.5500 0.6000 367,291 +0.01(+1.69%)
Apr 25, 2022 0.5700 0.6200 0.5700 0.5900 561,113 +0.02(+3.51%)
Apr 22, 2022 0.6100 0.6200 0.5600 0.5700 419,274 -0.04(-6.56%)
Apr 21, 2022 0.6700 0.6700 0.6100 0.6100 442,491 -0.05(-7.58%)
Apr 20, 2022 0.6600 0.6800 0.6500 0.6600 267,638 -0.01(-1.49%)
Apr 19, 2022 0.6000 0.6900 0.6000 0.6700 1,185,670 +0.06(+9.84%)
Apr 18, 2022 0.6300 0.6300 0.5900 0.6100 338,964 -0.02(-3.17%)
Apr 14, 2022 0.6300 0 -0.02(-3.08%)
Apr 13, 2022 0.5400 0.6500 0.5400 0.6500 1,297,265 +0.09(+16.07%)
Apr 12, 2022 0.5900 0.6100 0.5600 0.5600 629,463 -0.03(-5.08%)
Apr 11, 2022 0.5800 0.6300 0.5700 0.5900 972,776 +0.00(+0.00%)
Apr 08, 2022 0.5000 0.6000 0.4900 0.5900 1,936,905 +0.10(+20.41%)
Apr 07, 2022 0.4400 0.5100 0.4400 0.4900 1,842,393 +0.05(+11.36%)
Apr 06, 2022 0.4500 0.4500 0.4400 0.4400 20,304 -0.01(-2.22%)
Apr 05, 2022 0.4300 0.4500 0.4300 0.4500 786,445 +0.03(+7.14%)
Apr 04, 2022 0.4200 0.4200 0.4200 0.4200 231,088 -0.01(-1.18%)
Apr 01, 2022 0.3950 0.4350 0.3950 0.4250 963,375 +0.05(+13.33%)
Mar 25, 2022 0.3750 0 +0.00(+0.00%)
Mar 24, 2022 0.3900 0.3900 0.3750 0.3750 212,748 -0.02(-3.85%)
Mar 23, 2022 0.3850 0.3900 0.3850 0.3900 111,520 +0.00(+0.00%)
Mar 22, 2022 0.3950 0.3950 0.3900 0.3900 40,503 +0.00(+0.00%)
Mar 21, 2022 0.3950 0.3950 0.3900 0.3900 9,085 -0.01(-2.50%)
Mar 18, 2022 0.4000 0.4000 0.4000 0.4000 49,000 +0.01(+1.27%)
Mar 17, 2022 0.3950 0.4000 0.3950 0.3950 10,000 +0.02(+3.95%)
Mar 16, 2022 0.4000 0.4000 0.3800 0.3800 77,500 -0.02(-5.00%)
Mar 15, 2022 0.4000 0.4000 0.4000 0.4000 27,000 -0.01(-1.23%)
Mar 14, 2022 0.4000 0.4050 0.4000 0.4050 49,925 +0.01(+1.25%)
Mar 11, 2022 0.4000 0.4000 0.3950 0.4000 59,500 +0.01(+1.27%)
Mar 10, 2022 0.4050 0.4050 0.3950 0.3950 34,500 -0.01(-2.47%)
Mar 08, 2022 0.4050 144 +0.02(+3.85%)
Mar 07, 2022 0.3950 0.4050 0.3900 0.3900 143,724 +0.00(+0.00%)
Mar 04, 2022 0.3900 0.3950 0.3800 0.3900 148,291 +0.01(+2.63%)
Mar 03, 2022 0.3900 0.3900 0.3800 0.3800 11,500 -0.01(-2.56%)
Mar 02, 2022 0.3850 0.3900 0.3850 0.3900 23,500 +0.01(+2.63%)
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.