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 (%)
Feb 27, 2009 4.800 4.820 4.480 4.660 2,288,569 +0.00(+0.00%)
Feb 26, 2009 4.350 4.700 4.260 4.660 1,925,300 +0.26(+5.91%)
Feb 25, 2009 4.510 4.740 4.380 4.400 2,598,870 -0.25(-5.38%)
Feb 24, 2009 4.900 4.900 4.410 4.650 1,091,177 -0.31(-6.25%)
Feb 23, 2009 5.030 5.030 4.850 4.960 1,067,127 -0.08(-1.59%)
Feb 20, 2009 5.040 5.140 4.940 5.040 6,084,149 +0.08(+1.61%)
Feb 19, 2009 4.980 4.980 4.850 4.960 2,634,283 +0.00(+0.00%)
Feb 18, 2009 4.900 5.140 4.760 4.960 1,851,364 +0.07(+1.43%)
Feb 17, 2009 5.000 5.000 4.720 4.890 1,419,851 +0.01(+0.20%)
Feb 13, 2009 4.750 4.940 4.650 4.880 574,202 +0.02(+0.41%)
Feb 12, 2009 4.690 4.900 4.560 4.860 1,862,780 +0.22(+4.74%)
Feb 11, 2009 4.430 4.750 4.400 4.640 4,076,613 +0.24(+5.45%)
Feb 10, 2009 4.500 4.500 4.370 4.400 2,652,574 +0.01(+0.23%)
Feb 09, 2009 4.480 4.540 4.270 4.390 3,054,271 -0.13(-2.88%)
Feb 06, 2009 4.570 4.580 4.480 4.520 3,109,836 -0.01(-0.22%)
Feb 05, 2009 4.550 4.650 4.500 4.530 4,030,967 +0.03(+0.67%)
Feb 04, 2009 4.850 4.850 4.410 4.500 13,005,978 -0.95(-17.43%)
Feb 03, 2009 5.300 5.540 5.140 5.450 1,761,486 +0.15(+2.83%)
Feb 02, 2009 5.100 5.440 4.800 5.300 822,898 +0.09(+1.73%)
Jan 30, 2009 5.000 5.440 4.990 5.210 3,462,261 +0.42(+8.77%)
Jan 29, 2009 4.320 4.840 4.300 4.790 2,533,669 +0.34(+7.64%)
Jan 28, 2009 4.650 4.650 4.200 4.450 777,467 -0.20(-4.30%)
Jan 27, 2009 4.580 4.800 4.400 4.650 1,111,084 +0.09(+1.97%)
Jan 26, 2009 4.730 5.000 4.550 4.560 3,046,314 -0.04(-0.87%)
Jan 23, 2009 4.060 4.850 4.060 4.600 3,709,278 +0.65(+16.46%)
Jan 22, 2009 4.050 4.050 3.850 3.950 1,606,287 -0.10(-2.47%)
Jan 21, 2009 3.750 4.050 3.690 4.050 1,579,215 +0.25(+6.58%)
Jan 20, 2009 3.650 3.800 3.650 3.800 509,329 +0.30(+8.57%)
Jan 19, 2009 3.350 3.550 3.150 3.500 180,059 +0.25(+7.69%)
Jan 16, 2009 3.490 3.600 3.250 3.250 250,626 -0.18(-5.25%)
Jan 15, 2009 3.350 3.430 3.050 3.430 159,249 +0.18(+5.54%)
Jan 14, 2009 3.260 3.270 3.100 3.250 556,116 +0.06(+1.88%)
Jan 13, 2009 2.680 3.270 2.660 3.190 492,580 +0.43(+15.58%)
Jan 12, 2009 2.960 3.000 2.670 2.760 634,306 -0.33(-10.68%)
Jan 09, 2009 3.180 3.200 2.990 3.090 352,509 -0.11(-3.44%)
Jan 08, 2009 3.400 3.550 3.140 3.200 423,348 -0.10(-3.03%)
Jan 07, 2009 3.670 3.700 3.280 3.300 769,727 -0.40(-10.81%)
Jan 06, 2009 3.800 3.800 3.610 3.700 493,407 -0.10(-2.63%)
Jan 05, 2009 3.740 3.830 3.600 3.800 339,106 -0.02(-0.52%)
Jan 02, 2009 3.450 3.910 3.450 3.820 261,115 +0.18(+4.95%)
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%)
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