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 (%)
Feb 29, 2008 6.150 6.190 5.950 5.950 177,981 -0.20(-3.25%)
Feb 28, 2008 6.240 6.240 6.120 6.150 289,692 -0.09(-1.44%)
Feb 27, 2008 6.080 6.290 6.010 6.240 350,563 +0.14(+2.30%)
Feb 26, 2008 6.030 6.110 5.950 6.100 181,373 +0.10(+1.67%)
Feb 25, 2008 5.930 6.000 5.890 6.000 184,658 +0.02(+0.33%)
Feb 22, 2008 5.950 6.000 5.900 5.980 81,723 +0.04(+0.67%)
Feb 21, 2008 5.980 6.100 5.910 5.940 77,750 -0.09(-1.49%)
Feb 20, 2008 5.800 6.050 5.750 6.030 181,060 +0.17(+2.90%)
Feb 19, 2008 5.700 5.990 5.700 5.860 163,934 +0.18(+3.17%)
Feb 18, 2008 5.680 5.680 5.680 5.680 0 +0.00(+0.00%)
Feb 15, 2008 5.720 5.750 5.550 5.680 58,324 -0.07(-1.22%)
Feb 14, 2008 5.820 5.900 5.650 5.750 63,250 -0.03(-0.52%)
Feb 13, 2008 5.710 5.950 5.710 5.780 105,610 -0.06(-1.03%)
Feb 12, 2008 5.980 5.980 5.720 5.840 45,880 -0.14(-2.34%)
Feb 11, 2008 6.040 6.140 5.910 5.980 164,231 -0.02(-0.33%)
Feb 08, 2008 5.780 6.000 5.780 6.000 257,850 +0.30(+5.26%)
Feb 07, 2008 5.500 5.750 5.500 5.700 332,705 +0.20(+3.64%)
Feb 06, 2008 5.760 5.780 5.440 5.500 718,547 -0.20(-3.51%)
Feb 05, 2008 5.850 5.860 5.600 5.700 344,571 -0.18(-3.06%)
Feb 04, 2008 5.860 6.000 5.850 5.880 170,778 -0.12(-2.00%)
Feb 01, 2008 6.090 6.130 5.950 6.000 139,019 -0.02(-0.33%)
Jan 31, 2008 6.010 6.130 5.950 6.020 140,020 -0.02(-0.33%)
Jan 30, 2008 6.000 6.060 5.850 6.040 145,600 +0.02(+0.33%)
Jan 29, 2008 6.110 6.140 5.960 6.020 213,800 -0.08(-1.31%)
Jan 28, 2008 5.900 6.100 5.760 6.100 163,592 +0.13(+2.18%)
Jan 25, 2008 6.110 6.150 5.950 5.970 359,502 -0.04(-0.67%)
Jan 24, 2008 5.650 6.060 5.650 6.010 227,555 +0.43(+7.71%)
Jan 23, 2008 5.360 5.660 5.360 5.580 267,619 -0.13(-2.28%)
Jan 22, 2008 5.010 5.790 5.000 5.710 711,532 +0.13(+2.33%)
Jan 21, 2008 5.720 5.720 5.150 5.580 464,190 -0.35(-5.90%)
Jan 18, 2008 5.950 5.990 5.790 5.930 131,535 +0.07(+1.19%)
Jan 17, 2008 6.060 6.100 5.570 5.860 164,480 -0.16(-2.66%)
Jan 16, 2008 5.910 6.210 5.910 6.020 216,385 -0.33(-5.20%)
Jan 15, 2008 6.320 6.410 6.210 6.350 159,395 -0.15(-2.31%)
Jan 14, 2008 6.500 6.560 6.280 6.500 305,264 +0.00(+0.00%)
Jan 11, 2008 6.250 6.500 6.240 6.500 206,746 +0.25(+4.00%)
Jan 10, 2008 6.030 6.250 6.030 6.250 186,355 +0.05(+0.81%)
Jan 09, 2008 6.200 6.200 6.130 6.200 274,628 +0.00(+0.00%)
Jan 08, 2008 6.040 6.300 6.040 6.200 305,058 +0.25(+4.20%)
Jan 07, 2008 6.080 6.110 5.950 5.950 252,566 -0.16(-2.62%)
Jan 04, 2008 6.100 6.110 5.900 6.110 225,726 -0.04(-0.65%)
Jan 03, 2008 6.080 6.170 6.040 6.150 545,547 +0.07(+1.15%)
Jan 02, 2008 5.950 6.100 5.850 6.080 284,880 +0.18(+3.05%)
Jan 01, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 31, 2007 5.950 5.990 5.840 5.900 90,900 -0.05(-0.84%)
Dec 28, 2007 5.850 5.980 5.820 5.950 58,035 +0.14(+2.41%)
Dec 27, 2007 5.980 5.980 5.760 5.810 113,961 -0.07(-1.19%)
Dec 26, 2007 5.640 5.880 5.880 5.880 70,261 +0.00(+0.00%)
Dec 24, 2007 5.640 5.880 5.880 5.880 70,261 +0.23(+4.07%)
Dec 21, 2007 5.530 5.680 5.500 5.650 147,985 +0.14(+2.54%)
Dec 20, 2007 5.300 5.650 5.300 5.510 180,357 +0.21(+3.96%)
Dec 19, 2007 5.300 5.330 5.250 5.300 205,912 +0.05(+0.95%)
Dec 18, 2007 5.280 5.300 5.150 5.250 294,113 +0.04(+0.77%)
Dec 17, 2007 5.240 5.250 5.140 5.210 224,007 -0.04(-0.76%)
Dec 14, 2007 5.570 5.570 5.200 5.250 264,240 -0.17(-3.14%)
Dec 13, 2007 5.300 5.580 5.250 5.420 160,901 +0.07(+1.31%)
Dec 12, 2007 5.180 5.380 5.180 5.350 461,649 +0.21(+4.09%)
Dec 11, 2007 5.150 5.200 5.090 5.140 1,564,731 -0.05(-0.96%)
Dec 10, 2007 5.050 5.290 5.050 5.190 664,780 +0.29(+5.92%)
Dec 07, 2007 4.790 4.940 4.700 4.900 612,300 +0.11(+2.30%)
Dec 06, 2007 4.880 4.880 4.750 4.790 850,122 -0.04(-0.83%)
Dec 05, 2007 5.040 5.040 4.800 4.830 83,274 -0.05(-1.02%)
Dec 04, 2007 5.090 5.170 4.810 4.880 179,384 -0.25(-4.87%)
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