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 (%)
Sep 28, 2012 9.550 9.790 9.480 9.740 3,649,732 +0.33(+3.51%)
Sep 27, 2012 9.310 9.470 9.230 9.410 1,175,098 +0.22(+2.39%)
Sep 26, 2012 9.300 9.300 9.080 9.190 1,760,621 -0.31(-3.26%)
Sep 25, 2012 9.650 9.750 9.430 9.500 1,251,411 +0.05(+0.53%)
Sep 24, 2012 9.850 9.900 9.420 9.450 1,874,181 -0.55(-5.50%)
Sep 21, 2012 10.15 10.15 9.900 10.00 2,688,899 +0.05(+0.50%)
Sep 20, 2012 10.00 10.11 9.920 9.950 1,449,356 -0.23(-2.26%)
Sep 19, 2012 10.18 10.40 10.07 10.18 1,435,219 +0.04(+0.39%)
Sep 18, 2012 10.11 10.42 10.11 10.14 1,386,160 -0.25(-2.41%)
Sep 17, 2012 10.49 10.53 10.32 10.39 1,008,383 -0.01(-0.10%)
Sep 14, 2012 10.30 10.62 10.30 10.40 1,848,518 +0.14(+1.36%)
Sep 13, 2012 9.830 10.28 9.660 10.26 4,870,200 +0.36(+3.64%)
Sep 12, 2012 10.27 10.30 9.860 9.900 1,813,020 -0.27(-2.65%)
Sep 11, 2012 10.12 10.26 10.12 10.17 907,557 +0.07(+0.69%)
Sep 10, 2012 10.25 10.26 10.01 10.10 1,644,002 -0.26(-2.51%)
Sep 07, 2012 9.760 10.36 9.760 10.36 2,351,908 +0.80(+8.37%)
Sep 06, 2012 9.490 9.650 9.490 9.560 1,809,972 +0.17(+1.81%)
Sep 05, 2012 9.230 9.440 9.220 9.390 1,398,212 +0.08(+0.86%)
Sep 04, 2012 9.540 9.550 9.220 9.310 1,657,739 -0.26(-2.72%)
Aug 31, 2012 9.570 9.570 9.570 0 +0.30(+3.24%)
Aug 30, 2012 9.530 9.550 9.220 9.270 1,088,431 -0.25(-2.63%)
Aug 29, 2012 9.650 9.650 9.420 9.520 2,752,623 +0.18(+1.93%)
Aug 27, 2012 9.510 9.520 9.320 9.340 610,849 -0.28(-2.91%)
Aug 24, 2012 9.420 9.710 9.420 9.620 1,594,285 +0.03(+0.31%)
Aug 23, 2012 9.580 9.690 9.530 9.590 1,483,518 +0.05(+0.52%)
Aug 22, 2012 9.480 9.570 9.390 9.540 1,548,947 +0.14(+1.49%)
Aug 21, 2012 9.410 9.570 9.320 9.400 2,436,471 +0.06(+0.64%)
Aug 20, 2012 9.290 9.390 9.110 9.340 922,832 +0.05(+0.54%)
Aug 17, 2012 9.480 9.490 9.180 9.290 442,701 -0.12(-1.28%)
Aug 16, 2012 9.250 9.500 9.250 9.410 1,307,783 +0.13(+1.40%)
Aug 15, 2012 9.010 9.410 9.010 9.280 1,013,507 +0.23(+2.54%)
Aug 14, 2012 9.250 9.250 9.020 9.050 1,316,333 -0.27(-2.90%)
Aug 13, 2012 9.570 9.640 9.230 9.320 1,798,736 -0.23(-2.41%)
Aug 11, 2012 9.680 9.850 9.370 9.550 3,355,412 +0.00(+0.00%)
Aug 10, 2012 9.680 9.850 9.370 9.550 3,355,412 -0.33(-3.34%)
Aug 09, 2012 9.750 9.900 9.380 9.880 1,507,140 +0.19(+1.96%)
Aug 08, 2012 9.680 9.940 9.610 9.690 2,904,057 +0.16(+1.68%)
Aug 07, 2012 9.310 9.590 9.180 9.530 2,642,634 +0.49(+5.42%)
Aug 03, 2012 9.040 9.040 9.040 0 +0.35(+4.03%)
Aug 02, 2012 8.770 9.050 8.600 8.690 2,171,925 -0.08(-0.91%)
Aug 01, 2012 8.620 8.900 8.470 8.770 1,827,538 +0.20(+2.33%)
Jul 31, 2012 8.550 8.670 8.500 8.570 2,661,765 +0.05(+0.59%)
Jul 30, 2012 8.730 8.750 8.320 8.520 4,618,840 -0.20(-2.29%)
Jul 27, 2012 8.790 8.850 8.650 8.720 2,070,021 +0.12(+1.40%)
Jul 26, 2012 8.300 8.680 8.300 8.600 3,110,385 +0.31(+3.74%)
Jul 25, 2012 8.190 8.410 8.070 8.290 3,221,644 +0.40(+5.07%)
Jul 24, 2012 7.650 8.030 7.600 7.890 4,989,478 +0.32(+4.23%)
Jul 23, 2012 7.260 7.660 7.260 7.570 1,389,154 +0.03(+0.40%)
Jul 20, 2012 7.580 7.600 7.380 7.540 1,634,654 -0.04(-0.53%)
Jul 19, 2012 7.600 7.780 7.510 7.580 1,954,352 -0.02(-0.26%)
Jul 18, 2012 7.450 7.690 7.420 7.600 1,434,973 +0.05(+0.66%)
Jul 17, 2012 7.450 7.630 7.280 7.550 1,051,452 +0.02(+0.27%)
Jul 16, 2012 7.670 7.830 7.490 7.530 1,409,787 -0.13(-1.70%)
Jul 13, 2012 7.800 8.000 7.620 7.660 1,811,776 +0.17(+2.27%)
Jul 12, 2012 7.460 7.600 7.370 7.490 1,480,799 -0.18(-2.35%)
Jul 11, 2012 7.650 7.800 7.570 7.670 1,430,565 +0.02(+0.26%)
Jul 10, 2012 8.020 8.070 7.550 7.650 2,013,767 -0.28(-3.53%)
Jul 09, 2012 8.020 8.190 7.810 7.930 2,173,039 +0.01(+0.13%)
Jul 06, 2012 7.590 8.040 7.490 7.920 4,638,909 +0.19(+2.46%)
Jul 05, 2012 7.350 7.930 7.160 7.730 2,799,643 +0.40(+5.46%)
Jul 04, 2012 7.400 7.430 7.300 7.330 663,744 -0.12(-1.61%)
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