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 )

2.950 +0.010 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2018 2.550 2.550 2.550 0 -0.01(-0.39%)
Mar 28, 2018 2.530 2.570 2.410 2.560 537,383 +0.04(+1.59%)
Mar 27, 2018 2.560 2.580 2.520 2.520 661,181 -0.05(-1.95%)
Mar 26, 2018 2.450 2.570 2.450 2.570 498,326 +0.16(+6.64%)
Mar 23, 2018 2.650 2.650 2.390 2.410 769,426 -0.19(-7.31%)
Mar 22, 2018 2.700 2.710 2.580 2.600 221,455 -0.08(-2.99%)
Mar 21, 2018 2.650 2.700 2.640 2.680 213,543 +0.04(+1.52%)
Mar 20, 2018 2.660 2.750 2.590 2.640 482,696 -0.04(-1.49%)
Mar 19, 2018 2.550 2.700 2.550 2.680 297,232 +0.13(+5.10%)
Mar 16, 2018 2.580 2.590 2.510 2.550 1,260,667 -0.01(-0.39%)
Mar 15, 2018 2.620 2.650 2.550 2.560 177,423 -0.06(-2.29%)
Mar 14, 2018 2.600 2.670 2.540 2.620 532,872 -0.08(-2.96%)
Mar 13, 2018 2.730 2.840 2.640 2.700 859,554 +0.00(+0.00%)
Mar 12, 2018 2.530 2.750 2.520 2.700 902,816 +0.18(+7.14%)
Mar 09, 2018 2.580 2.580 2.500 2.520 402,978 -0.06(-2.33%)
Mar 08, 2018 2.620 2.640 2.520 2.580 378,601 -0.03(-1.15%)
Mar 07, 2018 2.720 2.750 2.610 2.610 191,196 -0.11(-4.04%)
Mar 06, 2018 2.750 2.800 2.710 2.720 223,429 -0.03(-1.09%)
Mar 05, 2018 2.830 2.830 2.700 2.750 598,070 -0.03(-1.08%)
Mar 02, 2018 2.750 2.850 2.720 2.780 1,276,721 +0.08(+2.96%)
Mar 01, 2018 2.680 2.700 2.590 2.700 374,904 +0.00(+0.00%)
Feb 28, 2018 2.730 2.730 2.675 2.700 387,014 -0.02(-0.74%)
Feb 27, 2018 2.870 2.870 2.700 2.720 1,277,503 -0.15(-5.23%)
Feb 26, 2018 2.960 2.960 2.870 2.870 171,975 +0.02(+0.70%)
Feb 23, 2018 2.770 2.860 2.700 2.850 1,042,902 +0.08(+2.89%)
Feb 22, 2018 2.770 2.885 2.725 2.770 3,584,060 -0.01(-0.36%)
Feb 21, 2018 2.840 2.910 2.760 2.780 1,112,377 -0.05(-1.77%)
Feb 20, 2018 3.040 3.040 2.810 2.830 1,400,838 -0.21(-6.91%)
Feb 16, 2018 3.040 3.040 3.040 0 -0.12(-3.80%)
Feb 15, 2018 3.190 3.190 3.090 3.160 1,392,983 +0.03(+0.96%)
Feb 14, 2018 3.080 3.250 3.060 3.130 1,008,444 +0.03(+1.13%)
Feb 13, 2018 3.220 3.220 3.050 3.095 211,661 -0.08(-2.67%)
Feb 12, 2018 3.080 3.250 3.050 3.180 577,800 +0.10(+3.25%)
Feb 09, 2018 3.140 3.200 3.010 3.080 650,792 -0.07(-2.22%)
Feb 08, 2018 3.270 3.330 3.070 3.150 1,054,867 -0.18(-5.41%)
Feb 07, 2018 3.320 3.390 3.270 3.330 752,748 +0.00(+0.00%)
Feb 06, 2018 3.420 3.440 3.300 3.330 322,795 -0.05(-1.48%)
Feb 05, 2018 3.430 3.450 3.350 3.380 412,271 -0.10(-2.87%)
Feb 02, 2018 3.550 3.550 3.450 3.480 1,207,708 -0.14(-3.87%)
Feb 01, 2018 3.540 3.650 3.540 3.620 271,153 +0.06(+1.69%)
Jan 31, 2018 3.460 3.570 3.455 3.560 208,904 +0.10(+2.89%)
Jan 30, 2018 3.470 3.530 3.415 3.460 329,319 -0.01(-0.29%)
Jan 29, 2018 3.550 3.550 3.450 3.470 265,511 -0.08(-2.25%)
Jan 26, 2018 3.620 3.680 3.530 3.550 409,784 -0.03(-0.84%)
Jan 25, 2018 3.690 3.690 3.520 3.580 563,666 +0.01(+0.28%)
Jan 24, 2018 3.530 3.630 3.530 3.570 477,609 +0.11(+3.18%)
Jan 23, 2018 3.400 3.460 3.310 3.460 397,450 +0.09(+2.67%)
Jan 22, 2018 3.480 3.480 3.325 3.370 249,318 -0.06(-1.75%)
Jan 19, 2018 3.450 3.460 3.390 3.430 189,624 +0.00(+0.00%)
Jan 18, 2018 3.590 3.630 3.370 3.430 445,740 -0.12(-3.38%)
Jan 17, 2018 3.650 3.770 3.520 3.550 327,742 -0.04(-1.11%)
Jan 16, 2018 3.670 3.670 3.510 3.590 495,293 +0.04(+1.13%)
Jan 15, 2018 3.500 3.660 3.500 3.550 510,099 +0.10(+2.90%)
Jan 12, 2018 3.500 3.510 3.360 3.450 818,416 -0.01(-0.29%)
Jan 11, 2018 3.390 3.550 3.390 3.460 442,479 +0.07(+2.06%)
Jan 10, 2018 3.190 3.420 3.170 3.390 398,369 +0.23(+7.28%)
Jan 09, 2018 3.220 3.250 3.140 3.160 525,639 -0.07(-2.17%)
Jan 08, 2018 3.300 3.330 3.220 3.230 226,996 -0.09(-2.71%)
Jan 05, 2018 3.400 3.410 3.290 3.320 175,618 -0.07(-2.06%)
Jan 04, 2018 3.270 3.410 3.270 3.390 202,948 +0.09(+2.73%)
Jan 03, 2018 3.320 3.370 3.180 3.300 604,302 -0.03(-0.90%)
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.