Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Mining (TSX: OSK )

2.940 -0.050 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.710 4.890 4.700 4.850 564,130 +0.04(+0.83%)
Mar 30, 2017 5.000 5.000 4.750 4.810 1,575,038 -0.19(-3.80%)
Mar 29, 2017 4.820 5.100 4.810 5.000 2,326,970 +0.24(+5.04%)
Mar 28, 2017 4.660 4.810 4.620 4.760 958,984 +0.14(+3.03%)
Mar 27, 2017 4.450 4.620 4.450 4.620 797,616 +0.20(+4.52%)
Mar 24, 2017 4.320 4.450 4.320 4.420 462,141 +0.11(+2.55%)
Mar 23, 2017 4.350 4.410 4.250 4.310 627,036 -0.07(-1.60%)
Mar 22, 2017 4.410 4.490 4.350 4.380 581,847 -0.01(-0.23%)
Mar 21, 2017 4.230 4.410 4.210 4.390 527,711 +0.14(+3.29%)
Mar 20, 2017 4.220 4.270 4.150 4.250 338,769 +0.08(+1.92%)
Mar 17, 2017 4.210 4.250 4.160 4.170 447,117 -0.02(-0.48%)
Mar 16, 2017 4.240 4.260 4.160 4.190 1,341,213 -0.02(-0.48%)
Mar 15, 2017 4.000 4.250 4.000 4.210 1,182,414 +0.18(+4.47%)
Mar 14, 2017 4.150 4.150 3.940 4.030 889,911 -0.11(-2.66%)
Mar 13, 2017 4.080 4.160 4.040 4.140 1,981,011 +0.06(+1.47%)
Mar 10, 2017 3.850 4.100 3.850 4.080 708,433 +0.18(+4.62%)
Mar 09, 2017 3.870 3.930 3.870 3.900 808,309 +0.02(+0.52%)
Mar 08, 2017 3.810 3.895 3.770 3.880 329,788 -0.01(-0.26%)
Mar 07, 2017 3.900 3.960 3.800 3.890 586,579 -0.01(-0.26%)
Mar 06, 2017 3.910 3.970 3.830 3.900 393,361 +0.01(+0.26%)
Mar 03, 2017 3.790 3.940 3.730 3.890 567,087 +0.10(+2.64%)
Mar 02, 2017 3.830 3.950 3.680 3.790 924,335 -0.04(-1.04%)
Mar 01, 2017 3.510 3.830 3.430 3.830 406,714 +0.19(+5.22%)
Feb 28, 2017 3.660 3.760 3.600 3.640 325,217 -0.03(-0.82%)
Feb 27, 2017 3.760 3.810 3.650 3.670 716,358 -0.10(-2.65%)
Feb 24, 2017 3.920 3.920 3.740 3.770 247,704 -0.10(-2.58%)
Feb 23, 2017 3.820 3.970 3.780 3.870 940,014 +0.12(+3.20%)
Feb 22, 2017 3.800 3.840 3.740 3.750 670,068 -0.08(-2.09%)
Feb 21, 2017 4.000 4.000 3.800 3.830 299,527 -0.01(-0.26%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.21(-5.19%)
Feb 16, 2017 4.050 4.080 3.990 4.050 301,954 +0.03(+0.75%)
Feb 15, 2017 3.940 4.090 3.920 4.020 1,114,357 +0.07(+1.77%)
Feb 14, 2017 3.910 4.000 3.900 3.950 465,489 +0.05(+1.28%)
Feb 13, 2017 3.890 3.950 3.840 3.900 465,209 +0.04(+1.04%)
Feb 10, 2017 3.780 3.890 3.750 3.860 292,312 +0.05(+1.31%)
Feb 09, 2017 3.780 3.850 3.660 3.810 1,959,776 -0.02(-0.52%)
Feb 08, 2017 3.850 3.930 3.770 3.830 371,530 -0.03(-0.78%)
Feb 07, 2017 3.780 3.940 3.760 3.860 777,358 +0.13(+3.49%)
Feb 06, 2017 3.450 3.820 3.410 3.730 3,337,218 +0.16(+4.48%)
Feb 03, 2017 3.440 3.600 3.370 3.570 1,163,399 +0.07(+2.00%)
Feb 02, 2017 3.480 3.560 3.480 3.500 464,214 +0.04(+1.16%)
Feb 01, 2017 3.340 3.470 3.340 3.460 189,246 +0.09(+2.67%)
Jan 31, 2017 3.450 3.490 3.340 3.370 263,422 -0.02(-0.59%)
Jan 30, 2017 3.470 3.500 3.350 3.390 481,432 -0.02(-0.59%)
Jan 27, 2017 3.210 3.440 3.210 3.410 489,417 +0.16(+4.92%)
Jan 26, 2017 3.350 3.380 3.210 3.250 728,918 -0.13(-3.85%)
Jan 25, 2017 3.350 3.500 3.350 3.380 358,298 -0.13(-3.70%)
Jan 24, 2017 3.710 3.810 3.350 3.510 850,634 -0.16(-4.36%)
Jan 23, 2017 3.260 3.750 3.250 3.670 1,401,056 +0.47(+14.69%)
Jan 20, 2017 3.110 3.230 3.100 3.200 737,905 +0.09(+2.89%)
Jan 19, 2017 3.060 3.120 3.020 3.110 337,949 -0.01(-0.32%)
Jan 18, 2017 3.170 3.170 3.080 3.120 427,234 +0.04(+1.30%)
Jan 17, 2017 3.230 3.230 3.010 3.080 615,477 +0.03(+0.98%)
Jan 16, 2017 3.020 3.050 2.930 3.050 407,816 +0.11(+3.74%)
Jan 13, 2017 2.780 2.980 2.700 2.940 1,021,608 +0.23(+8.49%)
Jan 12, 2017 2.720 2.730 2.670 2.710 1,199,523 +0.11(+4.23%)
Jan 11, 2017 2.650 2.650 2.540 2.600 153,283 -0.05(-1.89%)
Jan 10, 2017 2.680 2.740 2.610 2.650 210,581 +0.00(+0.00%)
Jan 09, 2017 2.690 2.750 2.630 2.650 397,841 +0.02(+0.76%)
Jan 06, 2017 2.730 2.770 2.600 2.630 411,083 -0.09(-3.31%)
Jan 05, 2017 2.650 2.870 2.640 2.720 2,045,767 +0.13(+5.02%)
Jan 04, 2017 2.520 2.650 2.500 2.590 377,306 +0.09(+3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.