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 )

3.080 -0.130 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 3.750 3.760 3.610 3.640 991,210 -0.13(-3.45%)
May 30, 2022 3.810 3.810 3.750 3.770 131,047 -0.03(-0.79%)
May 27, 2022 3.820 3.820 3.740 3.800 1,012,930 +0.03(+0.80%)
May 26, 2022 3.780 3.860 3.740 3.770 333,774 -0.03(-0.79%)
May 25, 2022 3.950 3.970 3.780 3.800 874,763 -0.16(-4.04%)
May 24, 2022 3.910 4.000 3.820 3.960 606,394 +0.10(+2.59%)
May 20, 2022 3.860 0 -0.05(-1.28%)
May 19, 2022 3.800 3.940 3.800 3.910 615,599 +0.20(+5.39%)
May 18, 2022 3.810 3.810 3.690 3.710 330,703 -0.10(-2.62%)
May 17, 2022 3.800 3.870 3.760 3.810 344,049 +0.11(+2.97%)
May 16, 2022 3.680 3.790 3.680 3.700 475,577 -0.01(-0.27%)
May 13, 2022 3.580 3.810 3.570 3.710 607,521 +0.11(+3.06%)
May 12, 2022 3.640 3.680 3.580 3.600 1,118,593 -0.09(-2.44%)
May 11, 2022 3.750 3.890 3.660 3.690 538,693 -0.02(-0.54%)
May 10, 2022 3.690 3.740 3.610 3.710 687,432 +0.09(+2.49%)
May 09, 2022 3.920 3.920 3.620 3.620 792,140 -0.32(-8.12%)
May 06, 2022 3.920 4.000 3.880 3.940 280,132 +0.01(+0.25%)
May 05, 2022 4.140 4.200 3.910 3.930 539,272 -0.21(-5.07%)
May 04, 2022 4.040 4.150 3.900 4.140 563,528 +0.11(+2.73%)
May 03, 2022 3.900 4.090 3.880 4.030 1,070,284 +0.13(+3.33%)
May 02, 2022 3.930 3.950 3.830 3.900 804,722 -0.15(-3.70%)
Apr 29, 2022 4.070 4.210 4.040 4.050 994,579 -0.02(-0.49%)
Apr 28, 2022 3.860 4.070 3.840 4.070 734,102 +0.24(+6.27%)
Apr 27, 2022 3.850 3.910 3.820 3.830 478,003 -0.01(-0.26%)
Apr 26, 2022 3.950 3.990 3.840 3.840 692,240 -0.08(-2.04%)
Apr 25, 2022 4.000 4.060 3.820 3.920 928,666 -0.18(-4.39%)
Apr 22, 2022 4.160 4.250 4.080 4.100 777,539 -0.14(-3.30%)
Apr 21, 2022 4.430 4.490 4.190 4.240 928,928 -0.25(-5.57%)
Apr 20, 2022 4.390 4.500 4.240 4.490 830,709 +0.11(+2.51%)
Apr 19, 2022 4.450 4.490 4.350 4.380 319,739 -0.09(-2.01%)
Apr 18, 2022 4.590 4.600 4.460 4.470 316,352 -0.05(-1.11%)
Apr 14, 2022 4.520 0 +0.02(+0.44%)
Apr 13, 2022 4.330 4.650 4.320 4.500 965,830 +0.24(+5.63%)
Apr 12, 2022 4.310 4.340 4.200 4.260 726,686 +0.03(+0.71%)
Apr 11, 2022 4.300 4.350 4.200 4.230 483,555 -0.06(-1.40%)
Apr 08, 2022 4.250 4.320 4.220 4.290 599,938 +0.04(+0.94%)
Apr 07, 2022 4.240 4.300 4.220 4.250 808,677 -0.01(-0.23%)
Apr 06, 2022 4.130 4.260 4.130 4.260 934,911 +0.12(+2.90%)
Apr 05, 2022 4.190 4.220 4.110 4.140 775,496 -0.03(-0.72%)
Apr 04, 2022 4.140 4.200 4.110 4.170 504,830 +0.04(+0.97%)
Apr 01, 2022 3.970 4.150 3.930 4.130 722,426 +0.14(+3.51%)
Mar 31, 2022 3.980 4.050 3.970 3.990 594,326 +0.02(+0.50%)
Mar 30, 2022 3.960 4.030 3.920 3.970 599,335 +0.01(+0.25%)
Mar 29, 2022 3.730 3.960 3.700 3.960 622,243 +0.16(+4.21%)
Mar 28, 2022 3.860 3.900 3.750 3.800 1,040,741 -0.13(-3.31%)
Mar 25, 2022 4.010 4.010 3.900 3.930 731,976 -0.08(-2.00%)
Mar 24, 2022 4.100 4.140 4.000 4.010 498,617 -0.10(-2.43%)
Mar 23, 2022 4.060 4.120 3.980 4.110 910,515 +0.08(+1.99%)
Mar 22, 2022 4.190 4.210 4.020 4.030 828,283 -0.15(-3.59%)
Mar 21, 2022 4.200 4.310 4.150 4.180 838,174 +0.00(+0.00%)
Mar 18, 2022 4.290 4.300 4.160 4.180 1,440,764 -0.13(-3.02%)
Mar 17, 2022 4.210 4.350 4.150 4.310 916,204 +0.17(+4.11%)
Mar 16, 2022 4.140 4.150 4.040 4.140 888,588 +0.00(+0.00%)
Mar 15, 2022 3.950 4.180 3.940 4.140 742,930 +0.08(+1.97%)
Mar 14, 2022 4.210 4.210 3.970 4.060 1,236,539 -0.22(-5.14%)
Mar 11, 2022 4.220 4.320 4.200 4.280 649,154 -0.07(-1.61%)
Mar 10, 2022 4.360 4.420 4.260 4.350 912,956 -0.01(-0.23%)
Mar 09, 2022 4.240 4.370 4.130 4.360 4,153,368 -0.09(-2.02%)
Mar 08, 2022 4.200 4.470 4.190 4.450 7,381,600 +0.32(+7.75%)
Mar 07, 2022 4.200 4.230 4.090 4.130 1,582,106 +0.07(+1.72%)
Mar 04, 2022 4.070 4.170 4.000 4.060 3,113,001 -0.01(-0.25%)
Mar 03, 2022 4.080 4.100 3.990 4.070 993,587 +0.04(+0.99%)
Mar 02, 2022 3.920 4.090 3.880 4.030 1,057,747 +0.06(+1.51%)
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.