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 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%)
Nov 01, 2011 11.80 12.61 11.52 12.30 1,629,101 +0.28(+2.33%)
Oct 31, 2011 12.50 12.50 12.02 12.02 6,401,096 -0.54(-4.30%)
Oct 28, 2011 12.05 12.69 12.01 12.56 3,763,480 +0.51(+4.23%)
Oct 27, 2011 12.19 12.27 12.01 12.05 993,945 -0.02(-0.17%)
Oct 26, 2011 12.23 12.36 11.90 12.07 1,383,723 +0.03(+0.25%)
Oct 25, 2011 11.50 12.27 11.29 12.04 3,618,246 +0.59(+5.15%)
Oct 24, 2011 11.27 11.60 11.27 11.45 1,655,008 +0.21(+1.87%)
Oct 21, 2011 11.70 11.80 11.19 11.24 3,036,664 -0.21(-1.83%)
Oct 20, 2011 11.00 11.54 10.87 11.45 4,407,808 +0.07(+0.62%)
Oct 19, 2011 11.85 11.86 11.32 11.38 789,836 -0.48(-4.05%)
Oct 18, 2011 11.61 12.02 11.51 11.86 3,984,018 -0.04(-0.34%)
Oct 17, 2011 12.40 12.43 11.68 11.90 2,839,616 -0.50(-4.03%)
Oct 14, 2011 12.28 12.54 12.19 12.40 11,427,251 +0.20(+1.64%)
Oct 13, 2011 12.11 12.34 11.97 12.20 1,908,549 -0.12(-0.97%)
Oct 12, 2011 12.40 12.75 12.26 12.32 4,132,240 +0.02(+0.16%)
Oct 11, 2011 13.06 13.09 11.96 12.30 10,458,243 -0.32(-2.54%)
Oct 07, 2011 12.98 12.98 12.40 12.62 1,367,922 -0.36(-2.77%)
Oct 06, 2011 12.95 13.10 12.92 12.98 1,685,599 +0.07(+0.54%)
Oct 05, 2011 12.95 13.07 12.73 12.91 1,534,164 -0.01(-0.08%)
Oct 04, 2011 12.62 13.03 12.21 12.92 1,185,922 -0.04(-0.31%)
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