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 26, 2010 8.700 8.950 8.700 8.950 815,213 +0.20(+2.29%)
Feb 25, 2010 8.490 8.750 8.380 8.750 919,801 +0.23(+2.70%)
Feb 24, 2010 8.540 8.620 8.450 8.520 404,543 -0.01(-0.12%)
Feb 23, 2010 8.580 8.580 8.450 8.530 887,684 -0.04(-0.47%)
Feb 22, 2010 8.750 8.800 8.490 8.570 423,079 -0.15(-1.72%)
Feb 19, 2010 8.800 8.830 8.710 8.720 426,262 -0.14(-1.58%)
Feb 18, 2010 8.600 8.900 8.550 8.860 874,410 +0.20(+2.31%)
Feb 17, 2010 8.820 8.900 8.660 8.660 567,630 -0.24(-2.70%)
Feb 16, 2010 8.870 8.940 8.810 8.900 581,496 +0.20(+2.30%)
Feb 12, 2010 8.700 8.700 8.700 0 -0.05(-0.57%)
Feb 11, 2010 8.550 8.770 8.470 8.750 1,461,405 +0.30(+3.55%)
Feb 10, 2010 8.410 8.590 8.370 8.450 1,362,987 +0.00(+0.00%)
Feb 09, 2010 8.130 8.490 8.130 8.450 871,290 +0.42(+5.23%)
Feb 08, 2010 8.300 8.340 8.030 8.030 672,397 -0.25(-3.02%)
Feb 05, 2010 7.900 8.280 7.810 8.280 1,228,303 +0.32(+4.02%)
Feb 04, 2010 8.400 8.400 7.930 7.960 1,382,618 -0.49(-5.80%)
Feb 03, 2010 8.450 8.660 8.350 8.450 1,423,646 -0.10(-1.17%)
Feb 02, 2010 8.500 8.590 8.330 8.550 2,994,213 +0.13(+1.54%)
Feb 01, 2010 7.960 8.420 7.880 8.420 2,002,610 +0.58(+7.40%)
Jan 29, 2010 7.980 8.090 7.800 7.840 881,981 -0.17(-2.12%)
Jan 28, 2010 7.920 8.040 7.840 8.010 665,228 +0.16(+2.04%)
Jan 27, 2010 8.050 8.050 7.830 7.850 617,403 -0.24(-2.97%)
Jan 26, 2010 7.920 8.090 7.870 8.090 1,092,133 +0.09(+1.12%)
Jan 25, 2010 8.190 8.220 7.880 8.000 803,403 -0.16(-1.96%)
Jan 22, 2010 7.880 8.160 7.830 8.160 2,024,258 +0.21(+2.64%)
Jan 21, 2010 8.280 8.290 7.880 7.950 1,130,467 -0.30(-3.64%)
Jan 20, 2010 8.500 8.500 8.250 8.250 1,422,485 -0.40(-4.62%)
Jan 19, 2010 8.700 8.700 8.620 8.650 1,256,971 -0.05(-0.57%)
Jan 18, 2010 8.570 8.740 8.540 8.700 768,872 +0.17(+1.99%)
Jan 15, 2010 8.380 8.550 8.250 8.530 1,555,944 +0.13(+1.55%)
Jan 14, 2010 8.550 8.570 8.270 8.400 1,900,245 -0.10(-1.18%)
Jan 13, 2010 8.400 8.530 8.340 8.500 1,242,984 +0.25(+3.03%)
Jan 12, 2010 8.420 8.510 8.110 8.250 721,557 -0.29(-3.40%)
Jan 11, 2010 8.600 8.650 8.480 8.540 992,374 +0.08(+0.95%)
Jan 08, 2010 8.590 8.610 8.430 8.460 1,128,784 -0.09(-1.05%)
Jan 07, 2010 8.600 8.620 8.540 8.550 2,023,341 -0.10(-1.16%)
Jan 06, 2010 8.570 8.690 8.500 8.650 1,686,471 +0.12(+1.41%)
Jan 05, 2010 8.640 8.650 8.420 8.530 913,289 -0.06(-0.70%)
Jan 04, 2010 8.700 8.730 8.530 8.590 430,518 +0.13(+1.54%)
Dec 31, 2009 8.460 8.460 8.460 0 +0.10(+1.20%)
Dec 30, 2009 8.450 8.500 8.350 8.360 351,175 -0.09(-1.07%)
Dec 29, 2009 8.500 8.660 8.450 8.450 394,069 -0.10(-1.17%)
Dec 24, 2009 8.370 8.630 8.350 8.550 308,410 +0.23(+2.76%)
Dec 23, 2009 8.300 8.360 8.280 8.320 519,156 +0.03(+0.36%)
Dec 22, 2009 8.290 8.380 8.170 8.290 503,523 +0.00(+0.00%)
Dec 21, 2009 8.470 8.550 8.230 8.290 612,372 -0.18(-2.13%)
Dec 18, 2009 8.260 8.500 8.260 8.470 3,504,905 +0.26(+3.17%)
Dec 17, 2009 8.360 8.450 8.170 8.210 1,863,436 -0.34(-3.98%)
Dec 16, 2009 8.280 8.550 8.260 8.550 1,756,635 +0.37(+4.52%)
Dec 15, 2009 8.340 8.390 8.180 8.180 3,332,316 -0.17(-2.04%)
Dec 14, 2009 8.130 8.400 8.250 8.350 1,975,814 +0.38(+4.77%)
Dec 11, 2009 8.000 8.010 7.820 7.970 1,369,126 -0.02(-0.25%)
Dec 10, 2009 8.080 8.140 7.950 7.990 1,103,876 -0.01(-0.12%)
Dec 09, 2009 7.960 8.150 7.830 8.000 1,824,840 +0.06(+0.76%)
Dec 08, 2009 8.250 8.380 7.920 7.940 1,463,946 -0.44(-5.25%)
Dec 07, 2009 8.210 8.460 7.980 8.380 1,685,208 +0.07(+0.84%)
Dec 04, 2009 8.350 8.490 8.150 8.310 1,772,626 -0.21(-2.46%)
Dec 03, 2009 8.940 8.940 8.480 8.520 1,649,616 -0.44(-4.91%)
Dec 02, 2009 8.500 9.060 8.500 8.960 3,791,493 +0.52(+6.16%)
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