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 )

2.990 -0.040 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2016 3.100 3.130 3.010 3.050 102,946 -0.02(-0.65%)
Sep 29, 2016 3.130 3.130 2.950 3.070 366,964 -0.02(-0.65%)
Sep 28, 2016 3.120 3.240 3.020 3.090 424,006 -0.03(-0.96%)
Sep 27, 2016 3.150 3.160 3.050 3.120 316,758 -0.03(-0.95%)
Sep 26, 2016 3.180 3.240 3.110 3.150 219,807 -0.02(-0.63%)
Sep 23, 2016 3.350 3.350 3.090 3.170 383,656 -0.16(-4.80%)
Sep 22, 2016 3.220 3.420 3.220 3.330 697,825 +0.15(+4.72%)
Sep 21, 2016 2.910 3.200 2.910 3.180 1,473,100 +0.31(+10.80%)
Sep 20, 2016 2.990 2.990 2.870 2.870 604,371 -0.04(-1.37%)
Sep 19, 2016 2.940 3.080 2.880 2.910 1,001,081 +0.01(+0.34%)
Sep 16, 2016 3.000 3.005 2.860 2.900 882,606 -0.09(-3.01%)
Sep 15, 2016 3.030 3.040 2.860 2.990 477,963 -0.02(-0.66%)
Sep 14, 2016 3.010 3.080 3.000 3.010 263,212 +0.01(+0.33%)
Sep 13, 2016 3.090 3.100 2.900 3.000 535,975 -0.09(-2.91%)
Sep 12, 2016 2.900 3.100 2.900 3.090 841,443 +0.13(+4.39%)
Sep 09, 2016 2.840 3.090 2.650 2.960 1,218,239 -0.02(-0.67%)
Sep 08, 2016 2.850 3.070 2.730 2.980 804,119 +0.18(+6.43%)
Sep 07, 2016 2.650 2.980 2.610 2.800 1,258,623 +0.17(+6.46%)
Sep 06, 2016 2.450 2.630 2.420 2.630 1,077,076 +0.23(+9.58%)
Sep 02, 2016 2.400 2.400 2.400 0 +0.19(+8.60%)
Sep 01, 2016 2.100 2.240 2.100 2.210 505,404 +0.11(+5.24%)
Aug 31, 2016 2.160 2.160 2.090 2.100 221,145 +0.00(+0.00%)
Aug 30, 2016 2.250 2.250 2.100 2.100 311,613 -0.14(-6.25%)
Aug 29, 2016 2.240 2.290 2.240 2.240 163,906 +0.02(+0.90%)
Aug 26, 2016 2.230 2.250 2.200 2.220 293,212 +0.05(+2.30%)
Aug 25, 2016 2.190 2.310 2.130 2.170 657,062 +0.06(+2.84%)
Aug 24, 2016 2.350 2.350 2.110 2.110 545,868 -0.24(-10.21%)
Aug 23, 2016 2.210 2.360 2.210 2.350 442,713 +0.16(+7.31%)
Aug 22, 2016 2.180 2.200 2.110 2.190 241,619 +0.01(+0.46%)
Aug 19, 2016 2.210 2.240 2.180 2.180 182,982 -0.02(-0.91%)
Aug 18, 2016 2.220 2.240 2.200 2.200 227,177 +0.03(+1.38%)
Aug 17, 2016 2.200 2.240 2.150 2.170 183,761 -0.01(-0.46%)
Aug 16, 2016 2.030 2.240 2.030 2.180 1,589,805 +0.10(+4.81%)
Aug 15, 2016 2.220 2.220 2.050 2.080 432,824 -0.17(-7.56%)
Aug 12, 2016 2.290 2.300 2.170 2.250 233,637 -0.01(-0.44%)
Aug 11, 2016 2.290 2.350 2.250 2.260 178,581 -0.03(-1.31%)
Aug 10, 2016 2.380 2.400 2.260 2.290 225,168 -0.03(-1.29%)
Aug 09, 2016 2.230 2.360 2.230 2.320 978,828 +0.08(+3.57%)
Aug 08, 2016 2.270 2.310 2.220 2.240 297,863 -0.05(-2.18%)
Aug 05, 2016 2.360 2.370 2.250 2.290 302,424 -0.12(-4.98%)
Aug 04, 2016 2.420 2.450 2.370 2.410 113,293 +0.04(+1.69%)
Aug 03, 2016 2.440 2.440 2.350 2.370 73,142 -0.07(-2.87%)
Aug 02, 2016 2.470 2.500 2.400 2.440 404,858 -0.03(-1.21%)
Jul 29, 2016 2.470 2.470 2.470 0 -0.01(-0.40%)
Jul 28, 2016 2.450 2.500 2.410 2.480 164,894 +0.00(+0.00%)
Jul 27, 2016 2.380 2.500 2.380 2.480 383,607 +0.10(+4.20%)
Jul 26, 2016 2.380 2.450 2.270 2.380 350,340 +0.06(+2.59%)
Jul 25, 2016 2.310 2.340 2.210 2.320 260,632 -0.04(-1.69%)
Jul 22, 2016 2.390 2.390 2.320 2.360 85,548 -0.02(-0.84%)
Jul 21, 2016 2.290 2.430 2.290 2.380 320,533 +0.10(+4.39%)
Jul 20, 2016 2.320 2.390 2.270 2.280 222,797 -0.11(-4.60%)
Jul 19, 2016 2.390 2.410 2.300 2.390 560,073 -0.03(-1.24%)
Jul 18, 2016 2.520 2.520 2.400 2.420 170,104 -0.06(-2.42%)
Jul 15, 2016 2.590 2.590 2.460 2.480 187,849 -0.12(-4.62%)
Jul 14, 2016 2.600 2.600 2.540 2.600 106,290 -0.02(-0.76%)
Jul 13, 2016 2.620 2.630 2.560 2.620 1,160,329 +0.07(+2.75%)
Jul 12, 2016 2.640 2.640 2.510 2.550 210,720 -0.09(-3.41%)
Jul 11, 2016 2.550 2.700 2.530 2.640 282,240 +0.12(+4.76%)
Jul 08, 2016 2.630 2.630 2.520 285,193 -0.11(-4.18%)
Jul 07, 2016 2.650 2.700 2.580 2.630 330,536 +0.17(+6.91%)
Jul 05, 2016 2.440 2.480 2.370 2.460 225,500 +0.04(+1.65%)
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.