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 )

2.980 -0.220 (-6.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2018 2.070 2.070 2.070 0 +0.04(+1.97%)
Aug 30, 2018 2.050 2.050 2.010 2.030 136,226 -0.01(-0.49%)
Aug 29, 2018 2.130 2.130 2.020 2.040 376,412 -0.07(-3.32%)
Aug 28, 2018 2.170 2.170 2.060 2.110 495,527 -0.03(-1.40%)
Aug 27, 2018 2.120 2.170 2.050 2.140 997,480 +0.15(+7.54%)
Aug 24, 2018 1.870 2.020 1.870 1.990 782,339 +0.15(+8.15%)
Aug 23, 2018 1.850 1.920 1.820 1.840 401,664 -0.05(-2.65%)
Aug 22, 2018 1.850 1.930 1.850 1.890 504,789 +0.04(+2.16%)
Aug 21, 2018 1.880 1.880 1.830 1.850 349,571 -0.03(-1.60%)
Aug 20, 2018 1.930 1.940 1.850 1.880 507,645 -0.03(-1.57%)
Aug 17, 2018 1.790 1.940 1.790 1.910 726,890 +0.13(+7.30%)
Aug 16, 2018 1.650 1.900 1.650 1.780 1,646,878 +0.07(+4.09%)
Aug 15, 2018 1.690 1.710 1.600 1.710 879,848 +0.01(+0.59%)
Aug 14, 2018 1.740 1.820 1.660 1.700 782,540 +0.04(+2.41%)
Aug 13, 2018 1.950 1.950 1.660 1.660 1,276,704 -0.33(-16.58%)
Aug 10, 2018 2.100 2.130 1.970 1.990 18,853,932 -0.12(-5.69%)
Aug 09, 2018 2.110 2.130 2.050 2.110 289,810 +0.01(+0.48%)
Aug 08, 2018 2.140 2.200 2.070 2.100 350,005 -0.01(-0.47%)
Aug 07, 2018 2.150 2.160 2.060 2.110 454,040 -0.04(-1.86%)
Aug 03, 2018 2.150 2.150 2.150 0 -0.02(-0.92%)
Aug 02, 2018 2.150 2.200 2.120 2.170 524,612 +0.04(+1.88%)
Aug 01, 2018 2.270 2.280 2.130 2.130 432,350 -0.12(-5.33%)
Jul 31, 2018 2.240 2.310 2.240 2.250 312,320 +0.00(+0.00%)
Jul 30, 2018 2.240 2.320 2.220 2.250 513,289 +0.00(+0.00%)
Jul 27, 2018 2.230 2.290 2.210 2.250 492,895 +0.02(+0.90%)
Jul 26, 2018 2.240 2.160 2.230 418,030 +0.05(+2.29%)
Jul 25, 2018 2.100 2.190 2.100 2.180 547,216 +0.09(+4.31%)
Jul 24, 2018 2.040 2.130 2.030 2.090 861,810 +0.05(+2.45%)
Jul 23, 2018 2.110 2.110 2.030 2.040 711,742 -0.07(-3.32%)
Jul 20, 2018 2.070 2.120 2.070 2.110 371,605 +0.02(+0.96%)
Jul 19, 2018 2.100 2.130 2.060 2.090 530,050 -0.05(-2.34%)
Jul 18, 2018 2.100 2.150 2.080 2.140 724,956 +0.04(+1.90%)
Jul 17, 2018 2.100 2.160 2.050 2.100 746,339 -0.12(-5.41%)
Jul 16, 2018 2.150 2.230 2.120 2.220 438,781 +0.08(+3.74%)
Jul 13, 2018 2.330 2.330 2.120 2.140 1,070,083 -0.13(-5.73%)
Jul 12, 2018 2.050 2.320 2.050 2.270 1,291,886 +0.24(+11.82%)
Jul 11, 2018 2.000 2.100 1.980 2.030 931,331 +0.06(+3.05%)
Jul 10, 2018 1.930 1.980 1.890 1.970 344,187 +0.03(+1.55%)
Jul 09, 2018 1.950 1.960 1.895 1.940 209,712 +0.00(+0.00%)
Jul 06, 2018 1.940 1.940 1.900 1.940 168,950 -0.01(-0.51%)
Jul 05, 2018 1.910 1.970 1.870 1.950 461,954 +0.03(+1.56%)
Jul 04, 2018 1.900 1.960 1.900 1.920 382,573 +0.02(+1.05%)
Jul 03, 2018 1.790 1.955 1.790 1.900 486,898 +0.10(+5.56%)
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%)
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.