OSISKO MINING (TSX: OSK)
8.000 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.600 9.820 9.590 9.810 1,210,529 +0.20(+2.08%)
Oct 30, 2012 9.460 9.630 9.260 9.610 651,506 +0.39(+4.23%)
Oct 29, 2012 9.400 9.410 9.220 9.220 319,839 -0.05(-0.54%)
Oct 26, 2012 9.320 9.410 9.270 9.270 476,355 -0.06(-0.64%)
Oct 25, 2012 9.250 9.330 9.200 9.330 954,374 +0.22(+2.41%)
Oct 24, 2012 9.400 9.460 9.100 9.110 850,031 -0.27(-2.88%)
Oct 23, 2012 9.310 9.520 9.290 9.380 777,722 -0.02(-0.21%)
Oct 19, 2012 9.490 9.600 9.380 9.400 1,016,620 -0.13(-1.36%)
Oct 18, 2012 9.340 9.760 9.300 9.530 2,399,899 +0.16(+1.71%)
Oct 17, 2012 9.340 9.400 9.250 9.370 1,084,081 +0.03(+0.32%)
Oct 16, 2012 9.250 9.420 9.200 9.340 986,695 +0.19(+2.08%)
Oct 15, 2012 9.300 9.420 8.990 9.150 1,622,902 -0.32(-3.38%)
Oct 12, 2012 9.610 9.710 9.270 9.470 908,602 -0.21(-2.17%)
Oct 11, 2012 9.670 9.870 9.550 9.680 2,171,110 +0.00(+0.00%)
Oct 10, 2012 9.560 9.790 9.500 9.680 1,603,461 +0.08(+0.83%)
Oct 09, 2012 10.09 10.09 9.510 9.600 1,370,459 -0.38(-3.81%)
Oct 05, 2012 9.980 9.980 9.980 0 +0.14(+1.42%)
Oct 04, 2012 9.900 9.900 9.350 9.840 5,412,818 -0.06(-0.61%)
Oct 03, 2012 9.900 9.950 9.820 9.900 987,248 +0.06(+0.61%)
Oct 02, 2012 9.890 9.940 9.800 9.840 1,120,849 -0.02(-0.20%)
Oct 01, 2012 9.850 9.990 9.670 9.860 1,836,157 +0.12(+1.23%)
Sep 28, 2012 9.550 9.790 9.480 9.740 3,649,732 +0.33(+3.51%)
Sep 27, 2012 9.310 9.470 9.230 9.410 1,175,098 +0.22(+2.39%)
Sep 26, 2012 9.300 9.300 9.080 9.190 1,760,621 -0.31(-3.26%)
Sep 25, 2012 9.650 9.750 9.430 9.500 1,251,411 +0.05(+0.53%)
Sep 24, 2012 9.850 9.900 9.420 9.450 1,874,181 -0.55(-5.50%)
Sep 21, 2012 10.15 10.15 9.900 10.00 2,688,899 +0.05(+0.50%)
Sep 20, 2012 10.00 10.11 9.920 9.950 1,449,356 -0.23(-2.26%)
Sep 19, 2012 10.18 10.40 10.07 10.18 1,435,219 +0.04(+0.39%)
Sep 18, 2012 10.11 10.42 10.11 10.14 1,386,160 -0.25(-2.41%)
Sep 17, 2012 10.49 10.53 10.32 10.39 1,008,383 -0.01(-0.10%)
Sep 14, 2012 10.30 10.62 10.30 10.40 1,848,518 +0.14(+1.36%)
Sep 13, 2012 9.830 10.28 9.660 10.26 4,870,200 +0.36(+3.64%)
Sep 12, 2012 10.27 10.30 9.860 9.900 1,813,020 -0.27(-2.65%)
Sep 11, 2012 10.12 10.26 10.12 10.17 907,557 +0.07(+0.69%)
Sep 10, 2012 10.25 10.26 10.01 10.10 1,644,002 -0.26(-2.51%)
Sep 07, 2012 9.760 10.36 9.760 10.36 2,351,908 +0.80(+8.37%)
Sep 06, 2012 9.490 9.650 9.490 9.560 1,809,972 +0.17(+1.81%)
Sep 05, 2012 9.230 9.440 9.220 9.390 1,398,212 +0.08(+0.86%)
Sep 04, 2012 9.540 9.550 9.220 9.310 1,657,739 -0.26(-2.72%)
Aug 31, 2012 9.570 9.570 9.570 0 +0.30(+3.24%)
Aug 30, 2012 9.530 9.550 9.220 9.270 1,088,431 -0.25(-2.63%)
Aug 29, 2012 9.650 9.650 9.420 9.520 2,752,623 +0.18(+1.93%)
Aug 27, 2012 9.510 9.520 9.320 9.340 610,849 -0.28(-2.91%)
Aug 24, 2012 9.420 9.710 9.420 9.620 1,594,285 +0.03(+0.31%)
Aug 23, 2012 9.580 9.690 9.530 9.590 1,483,518 +0.05(+0.52%)
Aug 22, 2012 9.480 9.570 9.390 9.540 1,548,947 +0.14(+1.49%)
Aug 21, 2012 9.410 9.570 9.320 9.400 2,436,471 +0.06(+0.64%)
Aug 20, 2012 9.290 9.390 9.110 9.340 922,832 +0.05(+0.54%)
Aug 17, 2012 9.480 9.490 9.180 9.290 442,701 -0.12(-1.28%)
Aug 16, 2012 9.250 9.500 9.250 9.410 1,307,783 +0.13(+1.40%)
Aug 15, 2012 9.010 9.410 9.010 9.280 1,013,507 +0.23(+2.54%)
Aug 14, 2012 9.250 9.250 9.020 9.050 1,316,333 -0.27(-2.90%)
Aug 13, 2012 9.570 9.640 9.230 9.320 1,798,736 -0.23(-2.41%)
Aug 11, 2012 9.680 9.850 9.370 9.550 3,355,412 +0.00(+0.00%)
Aug 10, 2012 9.680 9.850 9.370 9.550 3,355,412 -0.33(-3.34%)
Aug 09, 2012 9.750 9.900 9.380 9.880 1,507,140 +0.19(+1.96%)
Aug 08, 2012 9.680 9.940 9.610 9.690 2,904,057 +0.16(+1.68%)
Aug 07, 2012 9.310 9.590 9.180 9.530 2,642,634 +0.49(+5.42%)
Aug 03, 2012 9.040 9.040 9.040 0 +0.35(+4.03%)
Aug 02, 2012 8.770 9.050 8.600 8.690 2,171,925 -0.08(-0.91%)
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 Six Financial
Postage Rates Bots go here