Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
OSISKO MINING (TSX: OSK)
4.130 CAD  +0.300 (+7.83%)
Streaming Delayed Price  /  Updated: 5:40 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.00 12.15 11.72 11.96 1,957,626 +0.06(+0.50%)
Jan 30, 2012 11.90 11.98 11.73 11.90 1,083,133 -0.28(-2.30%)
Jan 27, 2012 11.99 12.24 11.95 12.18 1,812,690 +0.23(+1.92%)
Jan 26, 2012 12.00 12.15 11.85 11.95 3,174,962 +0.15(+1.27%)
Jan 25, 2012 11.32 11.86 11.28 11.80 2,242,017 +0.34(+2.97%)
Jan 24, 2012 11.51 11.75 11.42 11.46 1,488,659 -0.22(-1.88%)
Jan 23, 2012 11.31 11.70 11.31 11.68 1,449,373 +0.39(+3.45%)
Jan 20, 2012 11.36 11.55 11.26 11.29 2,513,015 -0.14(-1.22%)
Jan 19, 2012 11.50 11.66 11.41 11.43 1,111,379 -0.08(-0.70%)
Jan 18, 2012 11.35 11.57 11.33 11.51 910,867 +0.03(+0.26%)
Jan 17, 2012 11.64 11.75 11.37 11.48 1,277,628 +0.05(+0.44%)
Jan 16, 2012 11.51 11.60 11.35 11.43 326,331 -0.14(-1.21%)
Jan 13, 2012 11.60 11.66 11.34 11.57 1,500,770 -0.19(-1.62%)
Jan 12, 2012 11.50 12.11 11.45 11.76 4,806,570 +0.51(+4.53%)
Jan 11, 2012 11.08 11.32 10.87 11.25 2,992,073 +0.17(+1.53%)
Jan 10, 2012 10.56 11.09 10.55 11.08 2,252,612 +0.63(+6.03%)
Jan 09, 2012 10.42 10.53 10.30 10.45 721,385 -0.01(-0.10%)
Jan 06, 2012 10.36 10.60 10.26 10.46 1,153,949 +0.07(+0.67%)
Jan 05, 2012 10.00 10.45 9.890 10.39 1,217,167 +0.34(+3.38%)
Jan 04, 2012 10.00 10.11 9.910 10.05 2,496,002 +0.21(+2.13%)
Dec 30, 2011 9.840 9.870 9.640 9.840 626,471 +0.07(+0.72%)
Dec 29, 2011 9.650 9.770 9.300 9.770 1,253,985 +0.12(+1.24%)
Dec 28, 2011 9.820 9.850 9.350 9.650 1,612,010 -0.33(-3.31%)
Dec 23, 2011 9.990 9.980 9.980 9.980 620,533 -0.24(-2.35%)
Dec 21, 2011 10.24 10.32 10.09 10.22 1,169,969 -0.02(-0.20%)
Dec 20, 2011 10.10 10.35 10.10 10.24 1,568,656 +0.31(+3.12%)
Dec 19, 2011 10.25 10.28 9.900 9.930 1,495,494 -0.29(-2.84%)
Dec 16, 2011 9.770 10.27 9.710 10.22 3,475,317 +0.69(+7.24%)
Dec 15, 2011 9.480 9.730 9.410 9.530 3,725,471 +0.18(+1.93%)
Dec 14, 2011 10.12 10.18 9.180 9.350 4,718,327 -1.07(-10.27%)
Dec 13, 2011 10.63 10.85 10.29 10.42 2,045,748 -0.26(-2.43%)
Dec 12, 2011 10.64 10.68 10.40 10.68 1,215,935 -0.14(-1.29%)
Dec 09, 2011 10.75 10.90 10.73 10.82 1,229,797 +0.02(+0.19%)
Dec 08, 2011 11.05 11.12 10.73 10.80 1,863,962 -0.38(-3.40%)
Dec 07, 2011 11.20 11.36 11.00 11.18 1,091,709 -0.12(-1.06%)
Dec 06, 2011 11.22 11.45 10.86 11.30 1,124,745 +0.07(+0.62%)
Dec 05, 2011 11.46 11.69 11.10 11.23 1,016,767 -0.30(-2.60%)
Dec 02, 2011 11.47 11.75 11.46 11.53 1,922,032 +0.10(+0.87%)
Dec 01, 2011 11.29 11.56 11.17 11.43 1,207,824 +0.16(+1.42%)
Nov 30, 2011 11.15 11.30 11.09 11.27 1,198,681 +0.43(+3.97%)
Nov 29, 2011 10.64 10.94 10.55 10.84 2,172,207 +0.31(+2.94%)
Nov 28, 2011 10.78 10.95 10.45 10.53 2,498,604 +0.20(+1.94%)
Nov 25, 2011 10.70 10.81 10.32 10.33 752,747 -0.37(-3.46%)
Nov 24, 2011 10.80 10.84 10.70 10.70 135,155 +0.00(+0.00%)
Nov 23, 2011 11.10 11.10 10.62 10.70 895,106 -0.49(-4.38%)
Nov 22, 2011 11.06 11.36 11.05 11.19 1,451,090 +0.21(+1.91%)
Nov 21, 2011 11.13 11.15 10.62 10.98 1,226,794 -0.23(-2.05%)
Nov 18, 2011 11.50 11.68 11.16 11.21 1,821,933 -0.28(-2.44%)
Nov 17, 2011 11.99 12.00 11.29 11.49 1,521,057 -0.47(-3.93%)
Nov 16, 2011 12.05 12.11 11.96 11.96 2,108,799 -0.11(-0.91%)
Nov 15, 2011 11.94 12.17 11.87 12.07 2,136,451 +0.13(+1.09%)
Nov 14, 2011 12.30 12.30 11.75 11.94 2,298,995 -0.36(-2.93%)
Nov 11, 2011 11.94 12.38 11.84 12.30 3,367,665 +0.54(+4.59%)
Nov 10, 2011 12.24 12.24 11.60 11.76 2,833,381 -0.38(-3.13%)
Nov 09, 2011 12.47 12.98 12.09 12.14 1,668,074 -0.51(-4.03%)
Nov 08, 2011 12.53 12.74 12.34 12.65 2,843,021 +0.15(+1.20%)
Nov 07, 2011 13.20 13.31 12.47 12.50 4,432,423 -0.63(-4.80%)
Nov 04, 2011 13.00 13.25 12.84 13.13 968,527 +0.03(+0.23%)
Nov 03, 2011 12.60 13.14 12.60 13.10 2,974,758 +0.70(+5.65%)
Nov 02, 2011 12.50 12.71 12.27 12.40 1,434,453 +0.10(+0.81%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here