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, 2022 2.540 2.560 2.490 2.530 630,853 -0.01(-0.39%)
Aug 30, 2022 2.650 2.650 2.530 2.540 662,504 -0.06(-2.31%)
Aug 29, 2022 2.630 2.700 2.600 2.600 273,891 -0.05(-1.89%)
Aug 26, 2022 2.850 2.870 2.640 2.650 354,875 -0.22(-7.67%)
Aug 25, 2022 2.910 2.950 2.830 2.870 345,213 -0.01(-0.35%)
Aug 24, 2022 2.810 2.910 2.800 2.880 413,316 +0.04(+1.41%)
Aug 23, 2022 2.790 2.940 2.790 2.840 215,613 +0.05(+1.79%)
Aug 22, 2022 2.760 2.790 2.680 2.790 415,522 -0.02(-0.71%)
Aug 19, 2022 2.910 2.950 2.810 2.810 238,028 -0.13(-4.42%)
Aug 18, 2022 2.940 2.970 2.920 2.940 243,667 +0.01(+0.34%)
Aug 17, 2022 2.950 3.000 2.880 2.930 419,116 -0.06(-2.01%)
Aug 16, 2022 2.940 3.010 2.930 2.990 269,657 +0.00(+0.00%)
Aug 15, 2022 2.960 3.010 2.930 2.990 254,654 -0.04(-1.32%)
Aug 12, 2022 2.930 3.030 2.920 3.030 284,546 +0.11(+3.77%)
Aug 11, 2022 2.910 2.940 2.850 2.920 333,038 +0.05(+1.74%)
Aug 10, 2022 2.930 2.970 2.840 2.870 456,896 -0.02(-0.69%)
Aug 09, 2022 2.920 2.990 2.860 2.890 291,129 -0.03(-1.03%)
Aug 08, 2022 2.860 2.930 2.850 2.920 307,959 +0.09(+3.18%)
Aug 05, 2022 2.770 2.850 2.730 2.830 408,824 -0.04(-1.39%)
Aug 04, 2022 2.800 2.930 2.760 2.870 785,193 +0.17(+6.30%)
Aug 03, 2022 2.900 2.900 2.690 2.700 592,973 -0.17(-5.92%)
Aug 02, 2022 2.900 3.030 2.860 2.870 572,631 +0.03(+1.06%)
Jul 29, 2022 2.840 0 +0.04(+1.43%)
Jul 28, 2022 2.800 2.890 2.710 2.800 492,689 +0.07(+2.56%)
Jul 27, 2022 2.600 2.740 2.570 2.730 390,067 +0.12(+4.60%)
Jul 26, 2022 2.560 2.660 2.520 2.610 398,240 +0.08(+3.16%)
Jul 25, 2022 2.680 2.700 2.520 2.530 414,689 -0.15(-5.60%)
Jul 22, 2022 2.710 2.750 2.650 2.680 449,196 -0.02(-0.74%)
Jul 21, 2022 2.580 2.720 2.570 2.700 505,357 +0.12(+4.65%)
Jul 20, 2022 2.690 2.710 2.580 2.580 406,179 -0.11(-4.09%)
Jul 19, 2022 2.680 2.750 2.630 2.690 432,084 +0.05(+1.89%)
Jul 18, 2022 2.630 2.700 2.610 2.640 244,354 +0.07(+2.72%)
Jul 15, 2022 2.640 2.640 2.520 2.570 642,031 -0.05(-1.91%)
Jul 14, 2022 2.580 2.640 2.510 2.620 394,371 -0.06(-2.24%)
Jul 13, 2022 2.580 2.810 2.560 2.680 632,693 +0.08(+3.08%)
Jul 12, 2022 2.670 2.720 2.560 2.600 615,232 -0.07(-2.62%)
Jul 11, 2022 2.740 2.780 2.660 2.670 438,785 -0.07(-2.55%)
Jul 08, 2022 2.840 2.840 2.720 2.740 362,869 -0.08(-2.84%)
Jul 07, 2022 2.850 2.880 2.790 2.820 336,123 +0.00(+0.00%)
Jul 06, 2022 2.930 2.940 2.770 2.820 1,175,430 -0.09(-3.09%)
Jul 05, 2022 3.140 3.150 2.870 2.910 714,489 -0.26(-8.20%)
Jul 04, 2022 3.100 3.170 3.080 3.170 293,197 +0.11(+3.59%)
Jun 30, 2022 3.060 0 -0.20(-6.13%)
Jun 29, 2022 3.420 3.470 3.230 3.260 810,368 -0.11(-3.26%)
Jun 28, 2022 3.580 3.610 3.370 3.370 542,538 -0.22(-6.13%)
Jun 27, 2022 3.590 3.640 3.520 3.590 591,065 +0.00(+0.00%)
Jun 24, 2022 3.400 3.600 3.330 3.590 493,092 +0.19(+5.59%)
Jun 23, 2022 3.570 3.680 3.390 3.400 582,224 -0.21(-5.82%)
Jun 22, 2022 3.640 3.720 3.560 3.610 439,024 -0.08(-2.17%)
Jun 21, 2022 3.490 3.710 3.490 3.690 495,003 +0.18(+5.13%)
Jun 20, 2022 3.640 3.710 3.510 3.510 423,288 -0.18(-4.88%)
Jun 17, 2022 3.700 3.770 3.650 3.690 1,125,436 -0.03(-0.81%)
Jun 16, 2022 3.610 3.760 3.550 3.720 522,582 +0.08(+2.20%)
Jun 15, 2022 3.670 3.670 3.560 3.640 534,640 +0.06(+1.68%)
Jun 14, 2022 3.730 3.790 3.560 3.580 714,698 -0.17(-4.53%)
Jun 13, 2022 3.770 3.850 3.750 3.750 471,909 -0.20(-5.06%)
Jun 10, 2022 3.730 3.970 3.670 3.950 559,395 +0.17(+4.50%)
Jun 09, 2022 3.840 3.860 3.760 3.780 305,807 -0.07(-1.82%)
Jun 08, 2022 3.930 3.970 3.820 3.850 585,707 -0.11(-2.78%)
Jun 07, 2022 3.900 4.000 3.870 3.960 531,139 +0.08(+2.06%)
Jun 06, 2022 4.040 4.070 3.850 3.880 440,930 -0.12(-3.00%)
Jun 03, 2022 4.000 4.080 3.970 4.000 423,220 -0.07(-1.72%)
Jun 02, 2022 3.800 4.100 3.700 4.070 725,096 +0.33(+8.82%)
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.