OSISKO MINING (TSX: OSK)
7.940 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.000 7.000 7.000 0 +0.14(+2.04%)
Jun 28, 2012 6.910 6.970 6.750 6.860 1,184,607 -0.19(-2.70%)
Jun 27, 2012 7.050 7.090 6.940 7.050 1,649,216 +0.07(+1.00%)
Jun 26, 2012 7.090 7.110 6.890 6.980 1,799,260 -0.11(-1.55%)
Jun 25, 2012 7.320 7.320 6.990 7.090 3,090,205 -0.19(-2.61%)
Jun 22, 2012 7.560 7.570 7.080 7.280 4,253,402 -0.34(-4.46%)
Jun 21, 2012 7.900 8.040 7.590 7.620 2,137,406 -0.47(-5.81%)
Jun 20, 2012 8.000 8.170 7.910 8.090 3,552,361 -0.04(-0.49%)
Jun 19, 2012 8.250 8.280 8.070 8.130 3,354,056 -0.06(-0.73%)
Jun 18, 2012 8.120 8.240 7.970 8.190 3,065,569 +0.06(+0.74%)
Jun 15, 2012 8.350 8.450 8.060 8.130 2,807,885 -0.20(-2.40%)
Jun 14, 2012 8.320 8.460 8.210 8.330 2,057,599 +0.05(+0.60%)
Jun 13, 2012 8.480 8.550 8.280 8.280 2,271,504 -0.17(-2.01%)
Jun 12, 2012 8.160 8.470 8.160 8.450 1,694,153 +0.36(+4.45%)
Jun 11, 2012 8.070 8.220 7.950 8.090 2,337,524 +0.03(+0.37%)
Jun 08, 2012 8.110 8.180 7.930 8.060 2,821,695 -0.16(-1.95%)
Jun 07, 2012 8.760 8.760 7.840 8.220 3,040,024 -0.41(-4.75%)
Jun 06, 2012 9.090 9.140 8.520 8.630 4,044,099 -0.08(-0.92%)
Jun 05, 2012 8.300 8.780 8.300 8.710 2,520,266 +0.36(+4.31%)
Jun 04, 2012 8.270 8.460 8.140 8.350 2,472,823 +0.19(+2.33%)
Jun 02, 2012 7.770 8.470 7.730 8.160 4,320,082 +0.00(+0.00%)
Jun 01, 2012 7.770 8.470 7.730 8.160 4,320,082 +0.45(+5.84%)
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%)
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