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 (%)
Dec 31, 2008 3.550 3.640 3.370 3.640 136,861 +0.04(+1.11%)
Dec 30, 2008 3.650 3.690 3.520 3.600 252,931 +0.05(+1.41%)
Dec 29, 2008 3.580 3.600 3.420 3.550 282,049 +0.18(+5.34%)
Dec 24, 2008 3.330 3.390 3.010 3.370 185,759 -0.07(-2.03%)
Dec 23, 2008 3.570 3.650 3.300 3.440 643,589 -0.14(-3.91%)
Dec 22, 2008 3.500 3.700 3.430 3.580 419,394 +0.08(+2.29%)
Dec 19, 2008 3.310 3.500 3.300 3.500 900,688 +0.03(+0.86%)
Dec 18, 2008 3.250 3.470 3.100 3.470 1,248,824 +0.20(+6.12%)
Dec 17, 2008 3.340 3.350 3.270 3.270 24,005 +0.01(+0.31%)
Dec 16, 2008 3.250 3.260 3.120 3.260 763,163 +0.01(+0.31%)
Dec 15, 2008 2.860 3.440 2.860 3.250 1,266,744 +0.45(+16.07%)
Dec 12, 2008 2.770 2.990 2.730 2.800 623,563 -0.07(-2.44%)
Dec 11, 2008 2.880 2.980 2.800 2.870 654,101 +0.16(+5.90%)
Dec 10, 2008 2.380 2.750 2.380 2.710 620,154 +0.31(+12.92%)
Dec 09, 2008 2.350 2.420 2.280 2.400 194,900 +0.00(+0.00%)
Dec 08, 2008 2.220 2.570 2.220 2.400 628,790 +0.20(+9.09%)
Dec 05, 2008 2.080 2.200 2.000 2.200 361,565 +0.09(+4.27%)
Dec 04, 2008 2.090 2.150 2.080 2.110 163,300 +0.04(+1.93%)
Dec 03, 2008 1.980 2.120 1.980 2.070 1,340,697 +0.10(+5.08%)
Dec 02, 2008 2.000 2.000 1.950 1.970 306,005 -0.03(-1.50%)
Dec 01, 2008 2.000 2.000 1.880 2.000 268,230 -0.14(-6.54%)
Nov 28, 2008 2.170 2.170 2.010 2.140 536,070 -0.06(-2.73%)
Nov 27, 2008 1.820 2.220 1.800 2.200 690,315 +0.45(+25.71%)
Nov 26, 2008 1.670 1.750 1.620 1.750 1,198,645 +0.13(+8.02%)
Nov 25, 2008 1.800 1.800 1.610 1.620 464,877 -0.13(-7.43%)
Nov 24, 2008 1.810 1.830 1.700 1.750 444,246 +0.05(+2.94%)
Nov 21, 2008 1.590 1.700 1.550 1.700 264,109 +0.14(+8.97%)
Nov 20, 2008 1.510 1.590 1.490 1.560 177,850 -0.04(-2.50%)
Nov 19, 2008 1.600 1.640 1.480 1.600 172,538 +0.00(+0.00%)
Nov 18, 2008 1.660 1.760 1.500 1.600 624,650 -0.20(-11.11%)
Nov 17, 2008 1.880 1.950 1.800 1.800 138,250 -0.07(-3.74%)
Nov 14, 2008 1.970 1.990 1.840 1.870 148,114 +0.09(+5.06%)
Nov 13, 2008 1.990 1.990 1.730 1.780 197,742 -0.09(-4.81%)
Nov 12, 2008 2.030 2.040 1.870 1.870 59,421 -0.07(-3.61%)
Nov 11, 2008 1.990 2.150 1.940 1.940 583,450 -0.15(-7.18%)
Nov 10, 2008 2.030 2.130 2.020 2.090 185,400 +0.14(+7.18%)
Nov 07, 2008 1.820 1.990 1.820 1.950 144,333 +0.13(+7.14%)
Nov 06, 2008 1.860 1.950 1.660 1.820 327,105 -0.03(-1.62%)
Nov 05, 2008 1.990 2.000 1.850 1.850 1,895,133 -0.12(-6.09%)
Nov 04, 2008 2.010 2.090 1.900 1.970 466,186 +0.04(+2.07%)
Nov 03, 2008 1.990 1.990 1.900 1.930 241,515 +0.06(+3.21%)
Oct 31, 2008 1.950 2.000 1.760 1.870 192,650 -0.11(-5.56%)
Oct 30, 2008 2.020 2.130 1.850 1.980 169,454 -0.03(-1.49%)
Oct 29, 2008 1.890 2.050 1.850 2.010 229,828 +0.26(+14.86%)
Oct 28, 2008 1.800 1.990 1.660 1.750 409,923 -0.10(-5.41%)
Oct 27, 2008 1.850 1.850 1.650 1.850 382,295 -0.07(-3.65%)
Oct 24, 2008 1.600 1.920 1.400 1.920 573,220 +0.07(+3.78%)
Oct 23, 2008 2.000 2.000 1.850 1.850 313,673 -0.15(-7.50%)
Oct 22, 2008 2.000 2.050 1.980 2.000 482,160 -0.07(-3.38%)
Oct 21, 2008 2.240 2.250 2.070 2.070 246,245 -0.31(-13.03%)
Oct 20, 2008 2.280 2.500 2.280 2.380 161,748 +0.18(+8.18%)
Oct 17, 2008 2.150 2.250 2.000 2.200 392,770 +0.09(+4.27%)
Oct 16, 2008 2.620 2.700 1.950 2.110 421,362 -0.54(-20.38%)
Oct 15, 2008 2.700 2.810 2.440 2.650 96,000 -0.05(-1.85%)
Oct 14, 2008 2.600 2.950 2.490 2.700 198,251 +0.21(+8.43%)
Oct 10, 2008 2.720 2.720 2.160 2.490 676,153 -0.35(-12.32%)
Oct 09, 2008 2.790 2.890 2.720 2.840 265,790 +0.01(+0.35%)
Oct 08, 2008 2.550 2.850 2.480 2.830 222,121 +0.23(+8.85%)
Oct 07, 2008 2.920 3.110 2.600 2.600 320,321 -0.06(-2.26%)
Oct 06, 2008 2.820 3.160 2.610 2.660 383,369 -0.14(-5.00%)
Oct 03, 2008 2.980 2.990 2.760 2.800 150,001 -0.06(-2.10%)
Oct 02, 2008 3.190 3.190 2.800 2.860 318,590 -0.38(-11.73%)
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