OSISKO MINING (TSX: )
8.640 CAD  UNCHANGED
Last Price  /  Updated: 10:29 AM EDT, Jun 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.050 8.160 7.970 8.100 1,258,661 +0.03(+0.37%)
Nov 29, 2012 8.240 8.350 8.000 8.070 1,320,881 -0.18(-2.18%)
Nov 28, 2012 8.100 8.280 7.820 8.250 2,025,064 +0.04(+0.49%)
Nov 27, 2012 8.410 8.440 8.150 8.210 1,347,859 -0.20(-2.38%)
Nov 26, 2012 8.650 8.650 8.280 8.410 2,253,079 -0.19(-2.21%)
Nov 24, 2012 8.530 8.710 8.410 8.600 808,784 +0.00(+0.00%)
Nov 23, 2012 8.530 8.710 8.410 8.600 808,784 +0.14(+1.65%)
Nov 22, 2012 8.460 8.560 8.430 8.460 268,768 -0.02(-0.24%)
Nov 21, 2012 8.150 8.570 7.990 8.480 2,369,924 +0.32(+3.92%)
Nov 20, 2012 8.320 8.400 8.020 8.160 4,273,728 -0.20(-2.39%)
Nov 19, 2012 8.650 8.720 8.300 8.360 2,214,750 -0.11(-1.30%)
Nov 16, 2012 8.490 8.640 8.290 8.470 1,627,780 -0.21(-2.42%)
Nov 15, 2012 8.860 8.860 8.345 8.680 2,086,970 -0.18(-2.03%)
Nov 14, 2012 9.170 9.170 8.590 8.860 3,424,818 -0.25(-2.74%)
Nov 13, 2012 9.000 9.200 8.760 9.110 2,728,344 +0.09(+1.00%)
Nov 12, 2012 9.230 9.420 9.010 9.020 3,642,989 -0.80(-8.15%)
Nov 09, 2012 9.800 9.940 9.800 9.820 576,950 -0.04(-0.41%)
Nov 08, 2012 9.800 9.920 9.740 9.860 801,299 +0.01(+0.10%)
Nov 07, 2012 9.650 9.850 9.550 9.850 804,998 +0.26(+2.71%)
Nov 06, 2012 9.560 9.660 9.450 9.590 547,235 +0.13(+1.37%)
Nov 05, 2012 9.500 9.610 9.420 9.460 611,167 -0.05(-0.53%)
Nov 02, 2012 9.560 9.630 9.330 9.510 1,490,994 -0.23(-2.36%)
Nov 01, 2012 9.740 9.890 9.630 9.740 694,012 -0.07(-0.71%)
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%)
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