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 (%)
Jun 14, 2024 3.000 3.040 2.930 2.940 430,929 -0.05(-1.67%)
Jun 13, 2024 2.980 3.040 2.960 2.990 691,457 -0.04(-1.32%)
Jun 12, 2024 3.030 3.060 2.990 3.030 455,229 +0.03(+1.00%)
Jun 11, 2024 3.030 3.030 2.970 3.000 684,852 -0.05(-1.64%)
Jun 10, 2024 2.970 3.050 2.920 3.050 535,903 +0.07(+2.35%)
Jun 07, 2024 3.140 3.150 2.960 2.980 1,339,010 -0.22(-6.88%)
Jun 06, 2024 3.100 3.220 3.100 3.200 944,356 +0.11(+3.56%)
Jun 05, 2024 3.080 3.140 3.040 3.090 419,587 +0.04(+1.31%)
Jun 04, 2024 3.140 3.160 3.020 3.050 712,950 -0.11(-3.48%)
Jun 03, 2024 3.110 3.200 3.070 3.160 472,471 +0.07(+2.27%)
May 31, 2024 3.190 3.190 3.060 3.090 956,501 -0.08(-2.52%)
May 30, 2024 3.090 3.200 3.080 3.170 658,353 +0.09(+2.92%)
May 29, 2024 3.060 3.110 3.050 3.080 762,373 -0.02(-0.65%)
May 28, 2024 3.110 3.130 3.060 3.100 3,079,724 +0.01(+0.32%)
May 27, 2024 3.000 3.100 2.990 3.090 226,154 +0.14(+4.75%)
May 24, 2024 2.990 3.030 2.950 2.950 1,050,534 -0.01(-0.34%)
May 23, 2024 3.080 3.090 2.950 2.960 1,020,202 -0.12(-3.90%)
May 22, 2024 3.170 3.190 3.080 3.080 748,411 -0.13(-4.05%)
May 21, 2024 3.120 3.250 3.120 3.210 1,606,758 +0.06(+1.90%)
May 17, 2024 3.150 0 +0.06(+1.94%)
May 16, 2024 3.030 3.110 3.000 3.090 875,956 +0.03(+0.98%)
May 15, 2024 3.020 3.080 2.960 3.060 603,451 +0.08(+2.68%)
May 14, 2024 2.980 3.010 2.890 2.980 814,042 +0.01(+0.34%)
May 13, 2024 3.090 3.110 2.950 2.970 677,600 -0.14(-4.50%)
May 10, 2024 3.110 3.150 3.070 3.110 918,835 +0.02(+0.65%)
May 09, 2024 3.000 3.090 2.970 3.090 888,429 +0.12(+4.04%)
May 08, 2024 2.920 2.990 2.910 2.970 620,346 +0.02(+0.68%)
May 07, 2024 2.950 2.980 2.920 2.950 423,526 +0.00(+0.00%)
May 06, 2024 2.920 3.000 2.910 2.950 423,470 +0.06(+2.08%)
May 03, 2024 2.930 2.990 2.880 2.890 701,744 -0.05(-1.70%)
May 02, 2024 3.040 3.080 2.920 2.940 884,080 -0.16(-5.16%)
May 01, 2024 3.070 3.160 3.030 3.100 583,562 +0.06(+1.97%)
Apr 30, 2024 3.070 3.140 3.030 3.040 1,162,309 -0.13(-4.10%)
Apr 29, 2024 3.130 3.170 3.070 3.170 974,662 +0.05(+1.60%)
Apr 26, 2024 3.140 3.150 3.080 3.120 505,862 +0.02(+0.65%)
Apr 25, 2024 3.040 3.140 3.020 3.100 653,155 +0.06(+1.97%)
Apr 24, 2024 3.150 3.160 3.000 3.040 885,575 -0.13(-4.10%)
Apr 23, 2024 3.150 3.230 3.090 3.170 1,022,632 -0.02(-0.63%)
Apr 22, 2024 3.060 3.220 3.000 3.190 2,167,950 -0.02(-0.62%)
Apr 19, 2024 3.060 3.240 3.050 3.210 1,942,033 +0.15(+4.90%)
Apr 18, 2024 3.010 3.100 2.930 3.060 993,703 +0.07(+2.34%)
Apr 17, 2024 2.960 3.050 2.960 2.990 1,336,616 +0.04(+1.36%)
Apr 16, 2024 2.890 2.980 2.850 2.950 857,968 +0.03(+1.03%)
Apr 15, 2024 2.960 2.970 2.830 2.920 878,694 -0.03(-1.02%)
Apr 12, 2024 3.050 3.140 2.940 2.950 2,386,102 -0.05(-1.67%)
Apr 11, 2024 2.950 3.010 2.900 3.000 626,631 +0.06(+2.04%)
Apr 10, 2024 2.900 2.990 2.870 2.940 763,473 -0.05(-1.67%)
Apr 09, 2024 3.000 3.030 2.920 2.990 842,541 +0.01(+0.34%)
Apr 08, 2024 3.020 3.040 2.920 2.980 768,663 -0.02(-0.67%)
Apr 05, 2024 2.980 3.050 2.960 3.000 885,404 +0.03(+1.01%)
Apr 04, 2024 3.060 3.080 2.960 2.970 1,220,660 -0.05(-1.66%)
Apr 03, 2024 2.840 3.050 2.820 3.020 1,673,973 +0.17(+5.96%)
Apr 02, 2024 2.810 2.860 2.800 2.850 919,583 +0.05(+1.79%)
Apr 01, 2024 2.820 2.850 2.740 2.800 750,700 +0.02(+0.72%)
Mar 28, 2024 2.780 0 +0.06(+2.21%)
Mar 27, 2024 2.660 2.730 2.640 2.720 403,798 +0.09(+3.42%)
Mar 26, 2024 2.740 2.750 2.630 2.630 738,641 -0.04(-1.50%)
Mar 25, 2024 2.740 2.790 2.670 2.670 326,443 -0.05(-1.84%)
Mar 22, 2024 2.820 2.850 2.710 2.720 914,780 -0.14(-4.90%)
Mar 21, 2024 2.930 2.950 2.820 2.860 1,704,548 -0.02(-0.69%)
Mar 20, 2024 2.780 2.900 2.770 2.880 972,075 +0.08(+2.86%)
Mar 19, 2024 2.790 2.850 2.750 2.800 958,564 -0.01(-0.36%)
Mar 18, 2024 2.860 2.860 2.790 2.810 571,468 -0.05(-1.75%)
Mar 15, 2024 2.800 2.920 2.800 2.860 3,908,059 +0.06(+2.14%)
Mar 14, 2024 2.830 2.870 2.780 2.800 1,228,141 -0.05(-1.75%)
Mar 13, 2024 2.710 2.900 2.690 2.850 1,355,000 +0.15(+5.56%)
Mar 12, 2024 2.820 2.830 2.690 2.700 1,051,324 -0.16(-5.59%)
Mar 11, 2024 2.780 2.910 2.770 2.860 1,241,221 +0.07(+2.51%)
Mar 08, 2024 2.820 2.820 2.750 2.790 1,148,332 -0.03(-1.06%)
Mar 07, 2024 2.830 2.850 2.780 2.820 1,005,443 +0.01(+0.36%)
Mar 06, 2024 2.800 2.850 2.760 2.810 1,213,049 +0.05(+1.81%)
Mar 05, 2024 2.610 2.790 2.600 2.760 1,536,775 +0.11(+4.15%)
Mar 04, 2024 2.650 2.700 2.630 2.650 1,242,648 +0.02(+0.76%)
Mar 01, 2024 2.500 2.630 2.450 2.630 1,189,326 +0.15(+6.05%)
Feb 29, 2024 2.490 2.520 2.440 2.480 1,279,198 +0.02(+0.81%)
Feb 28, 2024 2.430 2.470 2.430 2.460 581,677 +0.01(+0.41%)
Feb 27, 2024 2.460 2.470 2.440 2.450 314,775 -0.01(-0.41%)
Feb 26, 2024 2.460 2.490 2.440 2.460 597,097 +0.00(+0.00%)
Feb 23, 2024 2.440 2.500 2.420 2.460 723,552 +0.04(+1.65%)
Feb 22, 2024 2.500 2.510 2.420 2.420 1,024,414 -0.10(-3.97%)
Feb 21, 2024 2.540 2.540 2.470 2.520 458,424 -0.03(-1.18%)
Feb 20, 2024 2.550 2.570 2.490 2.550 442,986 +0.02(+0.79%)
Feb 16, 2024 2.530 0 +0.01(+0.40%)
Feb 15, 2024 2.480 2.530 2.460 2.520 456,668 +0.07(+2.86%)
Feb 14, 2024 2.460 2.510 2.420 2.450 533,025 -0.02(-0.81%)
Feb 13, 2024 2.510 2.540 2.420 2.470 1,459,035 -0.10(-3.89%)
Feb 12, 2024 2.470 2.600 2.470 2.570 732,677 +0.08(+3.21%)
Feb 09, 2024 2.540 2.560 2.490 2.490 847,164 -0.04(-1.58%)
Feb 08, 2024 2.570 2.610 2.530 2.530 428,302 -0.06(-2.32%)
Feb 07, 2024 2.620 2.700 2.560 2.590 1,419,135 -0.03(-1.15%)
Feb 06, 2024 2.570 2.630 2.530 2.620 758,535 +0.05(+1.95%)
Feb 05, 2024 2.500 2.600 2.440 2.570 1,144,332 +0.06(+2.39%)
Feb 02, 2024 2.480 2.540 2.440 2.510 644,606 -0.03(-1.18%)
Feb 01, 2024 2.440 2.550 2.440 2.540 1,085,195 +0.12(+4.96%)
Jan 31, 2024 2.530 2.570 2.410 2.420 1,028,074 -0.09(-3.59%)
Jan 30, 2024 2.510 2.530 2.480 2.510 919,367 +0.02(+0.80%)
Jan 29, 2024 2.500 2.540 2.470 2.490 890,316 +0.01(+0.40%)
Jan 26, 2024 2.510 2.530 2.480 2.480 458,503 -0.03(-1.20%)
Jan 25, 2024 2.550 2.550 2.490 2.510 875,769 -0.02(-0.79%)
Jan 24, 2024 2.600 2.620 2.520 2.530 859,734 -0.03(-1.17%)
Jan 23, 2024 2.520 2.580 2.510 2.560 558,475 +0.05(+1.99%)
Jan 22, 2024 2.550 2.570 2.510 2.510 418,834 -0.06(-2.33%)
Jan 19, 2024 2.550 2.590 2.510 2.570 619,163 +0.03(+1.18%)
Jan 18, 2024 2.590 2.590 2.510 2.540 627,505 -0.02(-0.78%)
Jan 17, 2024 2.580 2.580 2.520 2.560 766,436 -0.03(-1.16%)
Jan 16, 2024 2.700 2.710 2.580 2.590 813,215 -0.13(-4.78%)
Jan 15, 2024 2.650 2.750 2.650 2.720 576,734 +0.04(+1.49%)
Jan 12, 2024 2.600 2.690 2.600 2.680 2,024,247 +0.14(+5.51%)
Jan 11, 2024 2.530 2.560 2.510 2.540 982,543 +0.02(+0.79%)
Jan 10, 2024 2.550 2.580 2.470 2.520 1,244,636 -0.05(-1.95%)
Jan 09, 2024 2.610 2.640 2.550 2.570 1,309,910 -0.03(-1.15%)
Jan 08, 2024 2.610 2.660 2.590 2.600 922,525 -0.05(-1.89%)
Jan 05, 2024 2.600 2.680 2.590 2.650 1,048,390 +0.05(+1.92%)
Jan 04, 2024 2.610 2.650 2.580 2.600 1,452,303 -0.01(-0.38%)
Jan 03, 2024 2.700 2.710 2.610 2.610 1,426,597 -0.15(-5.43%)
Jan 02, 2024 2.690 2.770 2.690 2.760 1,043,958 +0.09(+3.37%)
Dec 29, 2023 2.670 0 +0.04(+1.52%)
Dec 28, 2023 2.680 2.710 2.610 2.630 635,384 -0.03(-1.13%)
Dec 27, 2023 2.660 2.680 2.620 2.660 764,262 +0.02(+0.76%)
Dec 22, 2023 2.640 0 +0.02(+0.76%)
Dec 21, 2023 2.600 2.650 2.580 2.620 956,016 +0.04(+1.55%)
Dec 20, 2023 2.700 2.730 2.550 2.580 1,243,855 -0.12(-4.44%)
Dec 19, 2023 2.540 2.710 2.500 2.700 3,574,060 +0.16(+6.30%)
Dec 18, 2023 2.560 2.600 2.500 2.540 1,577,578 +0.01(+0.40%)
Dec 15, 2023 2.590 2.590 2.460 2.530 2,867,053 -0.03(-1.17%)
Dec 14, 2023 2.670 2.730 2.540 2.560 4,563,461 -0.29(-10.18%)
Dec 13, 2023 2.650 2.850 2.630 2.850 1,032,690 +0.19(+7.14%)
Dec 12, 2023 2.760 2.760 2.630 2.660 679,123 -0.11(-3.97%)
Dec 11, 2023 2.740 2.780 2.680 2.770 518,201 -0.01(-0.36%)
Dec 08, 2023 2.780 2.840 2.730 2.780 642,849 -0.05(-1.77%)
Dec 07, 2023 3.000 3.050 2.820 2.830 827,814 -0.16(-5.35%)
Dec 06, 2023 2.970 3.070 2.950 2.990 1,282,335 +0.03(+1.01%)
Dec 05, 2023 2.940 3.010 2.900 2.960 790,673 +0.01(+0.34%)
Dec 04, 2023 2.950 3.000 2.850 2.950 1,874,771 -0.05(-1.67%)
Dec 01, 2023 2.840 3.000 2.800 3.000 894,904 +0.15(+5.26%)
Nov 30, 2023 3.000 3.000 2.800 2.850 1,531,955 -0.18(-5.94%)
Nov 29, 2023 2.850 3.040 2.840 3.030 1,317,916 +0.19(+6.69%)
Nov 28, 2023 2.690 2.840 2.660 2.840 1,042,112 +0.18(+6.77%)
Nov 27, 2023 2.520 2.670 2.510 2.660 2,636,980 +0.17(+6.83%)
Nov 24, 2023 2.520 2.560 2.480 2.490 490,478 -0.04(-1.58%)
Nov 23, 2023 2.520 2.530 2.490 2.530 279,311 +0.02(+0.80%)
Nov 22, 2023 2.560 2.570 2.480 2.510 698,614 -0.05(-1.95%)
Nov 21, 2023 2.640 2.650 2.550 2.560 961,254 -0.03(-1.16%)
Nov 20, 2023 2.590 2.610 2.560 2.590 208,897 -0.02(-0.77%)
Nov 17, 2023 2.670 2.680 2.600 2.610 281,486 -0.05(-1.88%)
Nov 16, 2023 2.610 2.670 2.590 2.660 692,827 +0.07(+2.70%)
Nov 15, 2023 2.650 2.670 2.550 2.590 611,297 -0.10(-3.72%)
Nov 14, 2023 2.610 2.720 2.610 2.690 279,122 +0.09(+3.46%)
Nov 13, 2023 2.530 2.650 2.520 2.600 359,099 +0.05(+1.96%)
Nov 10, 2023 2.580 2.650 2.540 2.550 331,989 -0.05(-1.92%)
Nov 09, 2023 2.570 2.670 2.550 2.600 533,082 +0.02(+0.78%)
Nov 08, 2023 2.620 2.680 2.570 2.580 441,505 -0.06(-2.27%)
Nov 07, 2023 2.700 2.710 2.620 2.640 494,706 -0.08(-2.94%)
Nov 06, 2023 2.790 2.830 2.710 2.720 484,455 -0.10(-3.55%)
Nov 03, 2023 2.690 2.860 2.690 2.820 1,063,260 +0.16(+6.02%)
Nov 02, 2023 2.680 2.690 2.580 2.660 680,930 -0.02(-0.75%)
Nov 01, 2023 2.690 2.750 2.640 2.680 584,360 -0.01(-0.37%)
Oct 31, 2023 2.700 2.770 2.660 2.690 846,165 +0.00(+0.00%)
Oct 30, 2023 2.950 2.950 2.680 2.690 682,539 -0.22(-7.56%)
Oct 27, 2023 2.890 2.930 2.670 2.910 1,647,979 +0.02(+0.69%)
Oct 26, 2023 2.950 2.960 2.870 2.890 810,020 -0.09(-3.02%)
Oct 25, 2023 2.940 3.010 2.910 2.980 770,350 +0.03(+1.02%)
Oct 24, 2023 2.890 2.960 2.850 2.950 609,145 +0.03(+1.03%)
Oct 23, 2023 2.960 2.970 2.860 2.920 727,910 -0.05(-1.68%)
Oct 20, 2023 2.890 3.020 2.890 2.970 1,405,244 +0.09(+3.13%)
Oct 19, 2023 2.810 2.910 2.790 2.880 855,698 +0.06(+2.13%)
Oct 18, 2023 2.830 2.900 2.800 2.820 579,712 +0.02(+0.71%)
Oct 17, 2023 2.740 2.810 2.730 2.800 472,848 +0.07(+2.56%)
Oct 16, 2023 2.730 2.800 2.690 2.730 551,972 -0.02(-0.73%)
Oct 13, 2023 2.720 2.840 2.720 2.750 1,024,743 +0.11(+4.17%)
Oct 12, 2023 2.720 2.740 2.610 2.640 485,659 -0.07(-2.58%)
Oct 11, 2023 2.730 2.750 2.680 2.710 751,851 +0.01(+0.37%)
Oct 10, 2023 2.700 2.770 2.680 2.700 1,012,180 +0.01(+0.37%)
Oct 06, 2023 2.690 0 +0.13(+5.08%)
Oct 05, 2023 2.520 2.560 2.470 2.560 246,710 +0.03(+1.19%)
Oct 04, 2023 2.500 2.570 2.470 2.530 521,309 +0.04(+1.61%)
Oct 03, 2023 2.360 2.530 2.360 2.490 1,013,640 +0.13(+5.51%)
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.