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 (%)
May 31, 2012 7.350 7.750 7.340 7.710 6,316,783 +0.37(+5.04%)
May 30, 2012 7.340 7.400 7.140 7.340 1,780,547 -0.02(-0.27%)
May 29, 2012 7.250 7.480 7.230 7.360 3,712,262 +0.18(+2.51%)
May 28, 2012 7.280 7.280 7.120 7.180 839,621 +0.06(+0.84%)
May 25, 2012 7.040 7.150 6.890 7.120 3,868,121 +0.16(+2.30%)
May 24, 2012 7.040 7.120 6.890 6.960 5,706,632 +0.09(+1.31%)
May 23, 2012 6.740 6.990 6.500 6.870 3,480,680 +0.13(+1.93%)
May 22, 2012 7.070 7.080 6.720 6.740 1,888,612 -0.26(-3.71%)
May 18, 2012 7.000 7.000 7.000 0 -0.02(-0.28%)
May 17, 2012 7.000 7.350 6.830 7.020 5,149,275 +0.35(+5.25%)
May 16, 2012 6.400 7.040 6.300 6.670 5,945,162 +0.26(+4.06%)
May 15, 2012 6.550 6.660 6.250 6.410 3,936,520 -0.06(-0.93%)
May 14, 2012 7.190 7.250 6.410 6.470 5,118,924 -0.93(-12.57%)
May 11, 2012 7.890 7.890 7.230 7.400 9,618,572 -1.10(-12.94%)
May 10, 2012 7.500 8.500 7.430 8.500 7,357,176 +0.11(+1.31%)
May 09, 2012 8.800 8.840 8.240 8.390 5,671,364 -0.59(-6.57%)
May 08, 2012 9.510 9.510 8.790 8.980 1,047,453 -0.66(-6.85%)
May 07, 2012 9.580 9.700 9.490 9.640 634,564 -0.04(-0.41%)
May 04, 2012 9.520 9.970 9.510 9.680 928,854 +0.10(+1.04%)
May 03, 2012 9.980 9.980 9.460 9.580 1,233,778 -0.40(-4.01%)
May 02, 2012 10.00 10.22 9.940 9.980 926,030 -0.11(-1.09%)
May 01, 2012 10.12 10.23 9.910 10.09 666,721 -0.08(-0.79%)
Apr 30, 2012 10.04 10.21 9.720 10.17 894,665 +0.12(+1.19%)
Apr 27, 2012 10.10 10.29 9.980 10.05 522,251 -0.02(-0.20%)
Apr 26, 2012 9.690 10.15 9.630 10.07 1,210,854 +0.43(+4.46%)
Apr 25, 2012 9.650 9.750 9.470 9.640 815,113 +0.12(+1.26%)
Apr 24, 2012 9.510 9.660 9.470 9.520 480,143 -0.02(-0.21%)
Apr 23, 2012 9.680 9.770 9.470 9.540 1,495,988 -0.16(-1.65%)
Apr 20, 2012 9.690 9.840 9.570 9.700 1,714,124 +0.08(+0.83%)
Apr 19, 2012 9.780 9.900 9.460 9.620 2,191,983 -0.15(-1.54%)
Apr 18, 2012 9.890 9.980 9.680 9.770 1,137,009 -0.23(-2.30%)
Apr 17, 2012 10.29 10.29 9.970 10.00 1,866,294 -0.07(-0.70%)
Apr 16, 2012 10.31 10.54 10.06 10.07 1,015,241 -0.31(-2.99%)
Apr 13, 2012 10.85 10.85 10.33 10.38 1,496,623 -0.50(-4.60%)
Apr 12, 2012 10.21 11.03 10.21 10.88 2,206,229 +0.71(+6.98%)
Apr 11, 2012 10.56 10.64 10.14 10.17 1,382,400 -0.39(-3.69%)
Apr 10, 2012 10.52 10.67 10.40 10.56 1,859,652 +0.15(+1.44%)
Apr 09, 2012 10.47 10.53 10.30 10.41 1,138,610 -0.07(-0.67%)
Apr 05, 2012 10.84 10.84 10.43 10.48 2,527,661 -0.22(-2.06%)
Apr 04, 2012 10.77 11.04 10.54 10.70 2,956,572 -0.66(-5.81%)
Apr 03, 2012 11.65 11.68 11.34 11.36 2,554,600 -0.32(-2.74%)
Apr 02, 2012 11.50 11.71 11.50 11.68 906,735 +0.10(+0.86%)
Mar 30, 2012 11.34 11.62 11.28 11.58 1,361,764 +0.33(+2.93%)
Mar 29, 2012 11.08 11.34 11.02 11.25 1,100,428 +0.18(+1.63%)
Mar 28, 2012 11.24 11.24 10.99 11.07 3,845,797 -0.18(-1.60%)
Mar 27, 2012 11.08 11.50 10.97 11.25 6,004,117 +0.20(+1.81%)
Mar 26, 2012 11.02 11.21 10.96 11.05 941,829 +0.13(+1.19%)
Mar 23, 2012 10.77 10.98 10.77 10.92 1,077,475 +0.15(+1.39%)
Mar 22, 2012 10.50 10.83 10.42 10.77 1,556,634 -0.01(-0.09%)
Mar 21, 2012 11.03 11.14 10.70 10.78 2,304,018 -0.25(-2.27%)
Mar 20, 2012 11.08 11.08 10.84 11.03 2,683,497 -0.17(-1.52%)
Mar 19, 2012 11.42 11.48 11.18 11.20 1,291,960 -0.22(-1.93%)
Mar 16, 2012 11.64 11.65 11.39 11.42 1,457,049 -0.25(-2.14%)
Mar 15, 2012 11.73 11.86 11.56 11.67 2,818,656 -0.10(-0.85%)
Mar 14, 2012 12.23 12.23 11.65 11.77 4,670,657 -0.68(-5.46%)
Mar 13, 2012 12.54 12.71 12.25 12.45 1,848,154 -0.13(-1.03%)
Mar 12, 2012 12.72 12.75 12.48 12.58 3,193,106 -0.14(-1.10%)
Mar 09, 2012 12.60 12.97 12.50 12.72 1,759,168 +0.09(+0.71%)
Mar 08, 2012 12.45 12.76 12.45 12.63 1,428,526 +0.24(+1.94%)
Mar 07, 2012 12.04 12.48 12.02 12.39 2,655,811 +0.39(+3.25%)
Mar 06, 2012 12.20 12.20 11.86 12.00 6,532,941 -0.26(-2.12%)
Mar 05, 2012 12.61 12.62 12.23 12.26 1,813,446 -0.39(-3.08%)
Mar 02, 2012 12.65 12.83 12.51 12.65 1,388,668 -0.01(-0.08%)
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