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 )

0.2150 +0.0050 (+2.38%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 10, 2024 0.2050 0.2150 0.2050 0.2150 153,000 +0.01(+2.38%)
May 09, 2024 0.2150 0.2150 0.2100 0.2100 412,609 +0.00(+0.00%)
May 08, 2024 0.2150 0.2150 0.2050 0.2100 219,056 +0.01(+5.00%)
May 07, 2024 0.2000 0.2100 0.2000 0.2000 344,001 +0.00(+0.00%)
May 06, 2024 0.1800 0.2050 0.1800 0.2000 371,005 +0.02(+11.11%)
May 03, 2024 0.1800 0.1850 0.1800 0.1800 100,000 +0.00(+0.00%)
May 02, 2024 0.1800 0.1800 0.1750 0.1800 25,003 +0.00(+0.00%)
May 01, 2024 0.1850 0.1850 0.1750 0.1800 18,351 +0.00(+0.00%)
Apr 30, 2024 0.1800 0.1800 0.1750 0.1800 153,838 -0.01(-5.26%)
Apr 29, 2024 0.1650 0.1950 0.1650 0.1900 214,503 +0.02(+15.15%)
Apr 26, 2024 0.1650 0.1650 0.1650 0.1650 5,629 +0.01(+3.13%)
Apr 25, 2024 0.1500 0.1600 0.1500 0.1600 442,583 -0.01(-3.03%)
Apr 24, 2024 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
Apr 23, 2024 0.1600 0.1700 0.1600 0.1700 50,120 +0.01(+6.25%)
Apr 22, 2024 0.1650 0.1650 0.1600 0.1600 100,148 -0.01(-3.03%)
Apr 19, 2024 0.1650 0.1650 0.1650 0.1650 302,700 +0.00(+0.00%)
Apr 18, 2024 0.1650 0.1700 0.1650 0.1650 203,136 +0.00(+0.00%)
Apr 17, 2024 0.1650 0.1650 0.1650 0.1650 53,410 +0.00(+0.00%)
Apr 16, 2024 0.1650 0.1700 0.1600 0.1650 132,049 +0.01(+3.13%)
Apr 15, 2024 0.1650 0.1700 0.1600 0.1600 26,981 -0.01(-3.03%)
Apr 12, 2024 0.1650 0.1700 0.1650 0.1650 90,500 +0.00(+0.00%)
Apr 11, 2024 0.1700 0.1750 0.1600 0.1650 106,722 +0.01(+3.13%)
Apr 10, 2024 0.1700 0.1700 0.1600 0.1600 138,250 -0.01(-8.57%)
Apr 09, 2024 0.1850 0.1900 0.1750 0.1750 390,789 -0.01(-5.41%)
Apr 08, 2024 0.1700 0.1850 0.1650 0.1850 267,130 +0.02(+15.62%)
Apr 05, 2024 0.1600 0.1700 0.1600 0.1600 385,809 +0.00(+0.00%)
Apr 04, 2024 0.1600 0.1600 0.1550 0.1600 138,211 +0.00(+0.00%)
Apr 03, 2024 0.1550 0.1600 0.1550 0.1600 86,180 +0.01(+3.23%)
Apr 02, 2024 0.1550 0.1550 0.1500 0.1550 205,000 +0.00(+0.00%)
Apr 01, 2024 0.1550 0.1550 0.1550 0.1550 57,560 +0.00(+0.00%)
Mar 28, 2024 0.1550 0 +0.01(+3.33%)
Mar 27, 2024 0.1550 0.1550 0.1500 0.1500 28,000 -0.01(-3.23%)
Mar 26, 2024 0.1550 0.1550 0.1550 0.1550 5,749 +0.01(+3.33%)
Mar 25, 2024 0.1550 0.1550 0.1500 0.1500 20,600 +0.00(+0.00%)
Mar 22, 2024 0.1550 0.1550 0.1450 0.1500 135,000 -0.01(-3.23%)
Mar 21, 2024 0.1550 0.1550 0.1500 0.1550 21,467 +0.01(+3.33%)
Mar 20, 2024 0.1550 0.1550 0.1500 0.1500 313,500 -0.01(-3.23%)
Mar 19, 2024 0.1550 0.1550 0.1550 0.1550 21,932 +0.00(+0.00%)
Mar 18, 2024 0.1500 0.1550 0.1500 0.1550 109,384 +0.00(+0.00%)
Mar 15, 2024 0.1550 0.1550 0.1550 0.1550 12,500 +0.01(+3.33%)
Mar 14, 2024 0.1650 0.1650 0.1450 0.1500 446,430 -0.01(-6.25%)
Mar 13, 2024 0.1500 0.1600 0.1500 0.1600 79,622 +0.01(+6.67%)
Mar 12, 2024 0.1550 0.1550 0.1500 0.1500 48,500 +0.00(+0.00%)
Mar 11, 2024 0.1600 0.1600 0.1500 0.1500 244,608 -0.01(-3.23%)
Mar 08, 2024 0.1550 0.1550 0.1550 0.1550 143,500 +0.00(+0.00%)
Mar 07, 2024 0.1500 0.1550 0.1500 0.1550 64,211 +0.01(+3.33%)
Mar 06, 2024 0.1550 0.1550 0.1450 0.1500 598,550 +0.00(+0.00%)
Mar 05, 2024 0.1550 0.1550 0.1500 0.1500 264,000 -0.01(-3.23%)
Mar 04, 2024 0.1600 0.1600 0.1550 0.1550 133,660 -0.01(-3.13%)
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.