Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Mining (TSX: OSK )

3.090 -0.080 (-2.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 29, 2018 1.800 1.800 1.800 0 +0.11(+6.51%)
Jun 28, 2018 1.690 1.740 1.690 1.690 496,445 +0.01(+0.60%)
Jun 27, 2018 1.700 1.740 1.630 1.680 550,500 -0.02(-1.18%)
Jun 26, 2018 1.730 1.730 1.640 1.700 703,897 -0.03(-1.73%)
Jun 25, 2018 1.930 1.940 1.730 1.730 669,694 -0.21(-10.82%)
Jun 22, 2018 1.820 2.000 1.820 1.940 1,196,624 +0.12(+6.59%)
Jun 21, 2018 1.800 1.830 1.750 1.820 682,596 +0.03(+1.68%)
Jun 20, 2018 1.850 1.870 1.760 1.790 813,508 -0.09(-4.79%)
Jun 19, 2018 1.880 1.910 1.850 1.880 397,103 +0.00(+0.00%)
Jun 18, 2018 1.910 1.910 1.850 1.880 481,181 -0.04(-2.08%)
Jun 15, 2018 1.990 1.870 1.920 1,150,383 -0.07(-3.52%)
Jun 14, 2018 2.030 2.040 1.945 1.990 571,679 -0.02(-1.00%)
Jun 13, 2018 2.020 2.100 1.990 2.010 655,491 -0.04(-1.95%)
Jun 12, 2018 2.100 2.120 1.990 2.050 636,817 -0.02(-0.97%)
Jun 11, 2018 2.120 2.130 2.040 2.070 386,036 -0.05(-2.36%)
Jun 08, 2018 2.210 2.210 2.070 2.120 396,582 -0.09(-4.07%)
Jun 07, 2018 2.280 2.320 2.180 2.210 377,245 -0.06(-2.64%)
Jun 06, 2018 2.280 2.270 341,759 +0.02(+0.89%)
Jun 05, 2018 2.300 2.335 2.210 2.250 761,612 -0.07(-3.02%)
Jun 04, 2018 2.310 2.320 2.290 2.320 477,863 +0.00(+0.00%)
Jun 01, 2018 2.300 2.320 2.270 2.320 609,092 +0.00(+0.00%)
May 31, 2018 2.280 2.345 2.280 2.320 712,171 +0.06(+2.65%)
May 30, 2018 2.350 2.370 2.250 2.260 875,507 -0.08(-3.42%)
May 29, 2018 2.280 2.365 2.280 2.340 465,113 +0.05(+2.18%)
May 28, 2018 2.320 2.320 2.260 2.290 482,229 -0.02(-0.87%)
May 25, 2018 2.360 2.370 2.280 2.310 616,083 -0.03(-1.28%)
May 24, 2018 2.290 2.450 2.290 2.340 909,269 +0.06(+2.63%)
May 23, 2018 2.200 2.310 2.200 2.280 1,933,269 +0.02(+0.88%)
May 22, 2018 2.280 2.320 2.190 2.260 765,532 -0.01(-0.44%)
May 18, 2018 2.270 2.270 2.270 0 +0.02(+0.89%)
May 17, 2018 2.150 2.250 2.150 2.250 777,814 +0.09(+4.17%)
May 16, 2018 2.100 2.210 2.040 2.160 2,509,656 +0.14(+6.93%)
May 15, 2018 2.440 2.440 2.010 2.020 4,973,265 -0.68(-25.19%)
May 14, 2018 2.780 2.820 2.690 2.700 261,491 -0.05(-1.82%)
May 11, 2018 2.700 2.790 2.700 2.750 189,707 +0.05(+1.85%)
May 10, 2018 2.700 2.740 2.670 2.700 284,078 +0.01(+0.37%)
May 09, 2018 2.810 2.830 2.660 2.690 215,361 -0.13(-4.61%)
May 08, 2018 2.790 2.850 2.770 2.820 743,868 +0.05(+1.81%)
May 07, 2018 2.800 2.800 2.750 2.770 287,002 -0.03(-1.07%)
May 04, 2018 2.810 2.840 2.740 2.800 215,720 +0.04(+1.45%)
May 03, 2018 2.820 2.830 2.720 2.760 417,343 -0.03(-1.08%)
May 02, 2018 2.800 2.870 2.760 2.790 427,870 +0.03(+1.09%)
May 01, 2018 2.660 2.800 2.640 2.760 502,735 +0.10(+3.76%)
Apr 30, 2018 2.650 2.670 2.610 2.660 215,093 +0.01(+0.38%)
Apr 27, 2018 2.670 2.670 2.620 2.650 108,950 -0.03(-1.12%)
Apr 26, 2018 2.670 2.730 2.640 2.680 219,966 +0.08(+3.08%)
Apr 25, 2018 2.630 2.660 2.540 2.600 266,298 -0.03(-1.14%)
Apr 24, 2018 2.680 2.710 2.570 2.630 197,835 -0.03(-1.13%)
Apr 23, 2018 2.870 2.880 2.630 2.660 647,561 -0.20(-6.99%)
Apr 20, 2018 2.880 2.890 2.820 2.860 274,260 -0.01(-0.35%)
Apr 19, 2018 2.940 2.960 2.830 2.870 528,980 -0.06(-2.05%)
Apr 18, 2018 2.930 2.965 2.840 2.930 675,058 +0.04(+1.38%)
Apr 17, 2018 2.690 2.940 2.630 2.890 857,861 +0.20(+7.43%)
Apr 16, 2018 2.720 2.740 2.630 2.690 443,496 +0.01(+0.37%)
Apr 13, 2018 2.470 2.750 2.460 2.680 652,495 +0.23(+9.39%)
Apr 12, 2018 2.440 2.480 2.390 2.450 338,780 +0.04(+1.66%)
Apr 11, 2018 2.380 2.510 2.370 2.410 1,041,563 +0.04(+1.69%)
Apr 10, 2018 2.430 2.430 2.350 2.370 705,763 -0.01(-0.42%)
Apr 09, 2018 2.470 2.480 2.380 2.380 394,674 -0.09(-3.64%)
Apr 06, 2018 2.410 2.500 2.390 2.470 328,103 +0.08(+3.35%)
Apr 05, 2018 2.380 2.450 2.350 2.390 568,913 +0.03(+1.27%)
Apr 04, 2018 2.390 2.410 2.360 2.360 410,355 -0.06(-2.48%)
Apr 03, 2018 2.440 2.500 2.340 2.420 601,735 -0.04(-1.63%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.