Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Osisko Mining (OP: OBNNF )

2.160 -0.034 (-1.54%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jun 13, 2024 2.170 2.180 2.150 2.160 260,863 -0.03(-1.54%)
Jun 12, 2024 2.170 2.240 2.170 2.194 152,794 +0.00(+0.17%)
Jun 11, 2024 2.188 2.190 2.150 2.190 91,064 -0.01(-0.45%)
Jun 10, 2024 2.150 2.220 2.130 2.200 124,588 +0.02(+0.92%)
Jun 07, 2024 2.200 2.275 2.160 2.180 591,240 -0.16(-6.84%)
Jun 06, 2024 2.264 2.350 2.260 2.340 159,290 +0.08(+3.71%)
Jun 05, 2024 2.255 2.300 2.210 2.256 144,103 +0.01(+0.28%)
Jun 04, 2024 2.300 2.310 2.205 2.250 340,148 -0.08(-3.43%)
Jun 03, 2024 2.230 2.340 2.230 2.330 229,536 +0.08(+3.56%)
May 31, 2024 2.310 2.330 2.250 2.250 88,862 -0.05(-2.17%)
May 30, 2024 2.250 2.333 2.250 2.300 102,249 +0.05(+2.09%)
May 29, 2024 2.240 2.280 2.237 2.253 181,503 -0.01(-0.31%)
May 28, 2024 2.220 2.290 2.220 2.260 210,143 +0.09(+4.15%)
May 24, 2024 2.200 2.210 2.170 2.170 59,222 +0.00(+0.00%)
May 23, 2024 2.230 2.250 2.150 2.170 155,504 -0.09(-3.98%)
May 22, 2024 2.328 2.328 2.250 2.260 174,456 -0.08(-3.42%)
May 21, 2024 2.300 2.380 2.290 2.340 179,056 -0.01(-0.43%)
May 20, 2024 2.300 2.374 2.290 2.350 82,466 +0.04(+1.73%)
May 17, 2024 2.310 2.350 2.290 2.310 189,991 +0.02(+0.87%)
May 16, 2024 2.210 2.290 2.200 2.290 90,366 +0.04(+1.94%)
May 15, 2024 2.205 2.260 2.170 2.247 117,461 +0.07(+3.05%)
May 14, 2024 2.170 2.190 2.120 2.180 200,085 +0.01(+0.46%)
May 13, 2024 2.300 2.300 2.165 2.170 126,578 -0.11(-4.82%)
May 10, 2024 2.350 2.350 2.255 2.280 158,635 +0.03(+1.33%)
May 09, 2024 2.170 2.255 2.120 2.250 118,839 +0.10(+4.65%)
May 08, 2024 2.130 2.170 2.110 2.150 107,115 +0.02(+0.82%)
May 07, 2024 2.160 2.176 2.130 2.132 162,284 -0.03(-1.27%)
May 06, 2024 2.180 2.186 2.154 2.160 153,787 +0.04(+1.65%)
May 03, 2024 2.140 2.176 2.110 2.125 114,456 -0.02(-1.16%)
May 02, 2024 2.220 2.240 2.140 2.150 198,494 -0.10(-4.27%)
May 01, 2024 2.220 2.300 2.200 2.246 126,204 +0.02(+0.72%)
Apr 30, 2024 2.355 2.360 2.220 2.230 121,780 -0.09(-3.88%)
Apr 29, 2024 2.290 2.320 2.260 2.320 143,921 +0.04(+1.98%)
Apr 26, 2024 2.300 2.300 2.260 2.275 218,288 -0.02(-0.66%)
Apr 25, 2024 2.220 2.290 2.220 2.290 189,099 +0.07(+3.04%)
Apr 24, 2024 2.300 2.300 2.212 2.223 118,500 -0.10(-4.20%)
Apr 23, 2024 2.250 2.370 2.240 2.320 137,921 -0.02(-0.85%)
Apr 22, 2024 2.250 2.340 2.210 2.340 262,656 +0.00(+0.00%)
Apr 19, 2024 2.240 2.370 2.220 2.340 322,340 +0.11(+4.93%)
Apr 18, 2024 2.190 2.250 2.140 2.230 480,667 +0.07(+3.31%)
Apr 17, 2024 2.140 2.205 2.140 2.159 554,600 +0.02(+0.86%)
Apr 16, 2024 2.100 2.140 2.060 2.140 349,716 +0.01(+0.47%)
Apr 15, 2024 2.130 2.150 2.070 2.130 195,739 +0.01(+0.47%)
Apr 12, 2024 2.175 2.290 2.120 2.120 275,763 -0.07(-3.20%)
Apr 11, 2024 2.120 2.200 2.120 2.190 145,983 +0.05(+2.18%)
Apr 10, 2024 2.200 2.200 2.110 2.143 121,983 -0.05(-2.40%)
Apr 09, 2024 2.217 2.240 2.150 2.196 187,514 -0.00(-0.19%)
Apr 08, 2024 2.230 2.242 2.140 2.200 255,052 -0.00(-0.18%)
Apr 05, 2024 2.190 2.250 2.190 2.204 240,720 +0.02(+1.10%)
Apr 04, 2024 2.270 2.290 2.180 2.180 182,223 -0.06(-2.66%)
Apr 03, 2024 2.100 2.260 2.083 2.240 461,191 +0.14(+6.65%)
Apr 02, 2024 2.060 2.100 2.060 2.100 171,624 +0.04(+1.69%)
Apr 01, 2024 2.080 2.110 2.010 2.065 313,292 +0.02(+0.73%)
Mar 28, 2024 1.950 2.070 1.950 2.050 364,142 +0.05(+2.76%)
Mar 27, 2024 1.968 2.000 1.960 1.995 156,711 +0.07(+3.37%)
Mar 26, 2024 1.970 2.030 1.930 1.930 233,881 -0.05(-2.28%)
Mar 25, 2024 2.042 2.042 1.975 1.975 218,361 -0.01(-0.75%)
Mar 22, 2024 2.100 2.102 1.990 1.990 226,114 -0.11(-5.24%)
Mar 21, 2024 2.182 2.182 2.080 2.100 168,570 -0.03(-1.64%)
Mar 20, 2024 2.050 2.150 2.040 2.135 291,881 +0.08(+3.72%)
Mar 19, 2024 2.170 2.170 2.029 2.058 88,333 -0.01(-0.68%)
Mar 18, 2024 2.120 2.120 2.070 2.072 68,041 -0.04(-2.01%)
Mar 15, 2024 2.090 2.160 2.060 2.115 460,535 +0.04(+1.68%)
Mar 14, 2024 2.085 2.110 2.060 2.080 119,749 -0.04(-1.89%)
Mar 13, 2024 2.046 2.140 2.020 2.120 290,835 +0.10(+4.95%)
Mar 12, 2024 2.070 2.080 2.000 2.020 192,720 -0.11(-5.15%)
Mar 11, 2024 2.060 2.160 2.050 2.130 331,825 +0.08(+3.84%)
Mar 08, 2024 2.010 2.100 2.010 2.051 143,646 -0.03(-1.64%)
Mar 07, 2024 2.075 2.110 2.070 2.085 237,235 +0.02(+0.72%)
Mar 06, 2024 2.070 2.100 2.042 2.070 117,981 +0.03(+1.53%)
Mar 05, 2024 1.840 2.060 1.830 2.039 339,907 +0.09(+4.56%)
Mar 04, 2024 1.950 1.990 1.940 1.950 268,064 +0.01(+0.52%)
Mar 01, 2024 1.810 1.950 1.800 1.940 162,303 +0.13(+7.09%)
Feb 29, 2024 1.840 1.855 1.800 1.812 197,700 -0.01(-0.46%)
Feb 28, 2024 1.800 1.830 1.796 1.820 292,936 +0.00(+0.00%)
Feb 27, 2024 1.820 1.830 1.801 1.820 95,810 -0.01(-0.55%)
Feb 26, 2024 1.830 1.840 1.800 1.830 184,114 +0.00(+0.00%)
Feb 23, 2024 1.845 1.850 1.800 1.830 255,047 +0.03(+1.67%)
Feb 22, 2024 1.935 1.950 1.795 1.800 139,926 -0.06(-3.33%)
Feb 21, 2024 1.850 1.890 1.830 1.862 95,913 -0.01(-0.43%)
Feb 20, 2024 1.860 1.900 1.840 1.870 86,690 +0.01(+0.27%)
Feb 16, 2024 1.820 1.900 1.820 1.865 91,311 -0.01(-0.27%)
Feb 15, 2024 1.820 1.870 1.810 1.870 102,671 +0.06(+3.52%)
Feb 14, 2024 1.830 1.830 1.790 1.806 175,900 -0.02(-1.04%)
Feb 13, 2024 1.910 1.920 1.784 1.825 429,498 -0.08(-4.42%)
Feb 12, 2024 1.815 1.926 1.810 1.910 168,937 +0.06(+3.24%)
Feb 09, 2024 1.890 1.890 1.850 1.850 179,299 -0.04(-2.37%)
Feb 08, 2024 1.900 1.930 1.880 1.895 142,892 -0.02(-1.06%)
Feb 07, 2024 1.890 1.995 1.890 1.915 120,796 -0.02(-1.27%)
Feb 06, 2024 1.870 1.950 1.870 1.940 173,090 +0.04(+2.11%)
Feb 05, 2024 1.860 1.930 1.810 1.900 788,642 +0.02(+1.06%)
Feb 02, 2024 1.810 1.885 1.790 1.880 195,809 -0.02(-1.05%)
Feb 01, 2024 1.810 1.900 1.800 1.900 260,661 +0.10(+5.56%)
Jan 31, 2024 1.880 1.914 1.790 1.800 427,579 -0.07(-3.74%)
Jan 30, 2024 1.870 1.890 1.850 1.870 290,130 +0.00(+0.21%)
Jan 29, 2024 1.850 1.890 1.840 1.866 365,759 +0.01(+0.32%)
Jan 26, 2024 1.850 1.870 1.850 1.860 83,222 +0.00(+0.00%)
Jan 25, 2024 1.880 1.890 1.850 1.860 359,833 -0.02(-0.88%)
Jan 24, 2024 1.940 1.940 1.860 1.877 292,134 -0.03(-1.75%)
Jan 23, 2024 1.870 1.920 1.860 1.910 165,718 +0.04(+2.14%)
Jan 22, 2024 1.910 1.920 1.870 1.870 101,806 -0.05(-2.60%)
Jan 19, 2024 1.860 1.940 1.860 1.920 229,562 +0.04(+1.99%)
Jan 18, 2024 1.870 1.918 1.870 1.883 95,737 -0.02(-0.92%)
Jan 17, 2024 1.910 1.910 1.860 1.900 128,162 -0.01(-0.55%)
Jan 16, 2024 2.000 2.010 1.910 1.911 208,848 -0.09(-4.27%)
Jan 12, 2024 1.980 2.000 1.950 1.996 232,047 +0.10(+5.04%)
Jan 11, 2024 1.890 1.900 1.870 1.900 67,357 +0.02(+1.06%)
Jan 10, 2024 1.900 1.924 1.854 1.880 238,327 -0.03(-1.57%)
Jan 09, 2024 1.960 1.970 1.910 1.910 111,845 -0.05(-2.30%)
Jan 08, 2024 1.960 1.990 1.940 1.955 177,226 -0.02(-1.26%)
Jan 05, 2024 1.950 2.010 1.940 1.980 113,963 +0.02(+1.18%)
Jan 04, 2024 1.990 1.990 1.940 1.957 109,217 -0.01(-0.66%)
Jan 03, 2024 2.070 2.070 1.960 1.970 318,252 -0.09(-4.57%)
Jan 02, 2024 2.025 2.070 2.020 2.064 292,757 +0.04(+2.19%)
Dec 29, 2023 1.980 2.020 1.950 2.020 308,157 +0.04(+1.80%)
Dec 28, 2023 1.990 2.050 1.975 1.984 321,440 -0.03(-1.28%)
Dec 27, 2023 2.020 2.025 1.985 2.010 255,530 -0.01(-0.50%)
Dec 26, 2023 2.000 2.020 1.960 2.020 131,098 +0.02(+1.00%)
Dec 22, 2023 2.010 2.130 1.990 2.000 440,452 +0.02(+1.27%)
Dec 21, 2023 1.940 1.990 1.940 1.975 178,598 +0.06(+2.86%)
Dec 20, 2023 2.000 2.030 1.910 1.920 165,739 -0.11(-5.42%)
Dec 19, 2023 1.920 2.030 1.890 2.030 1,764,867 +0.15(+7.75%)
Dec 18, 2023 1.930 1.950 1.870 1.884 635,804 -0.02(-1.06%)
Dec 15, 2023 1.910 1.948 1.840 1.904 984,196 -0.01(-0.30%)
Dec 14, 2023 2.010 2.030 1.900 1.910 958,032 -0.19(-9.05%)
Dec 13, 2023 1.950 2.100 1.950 2.100 264,551 +0.14(+7.31%)
Dec 12, 2023 1.990 2.009 1.930 1.957 216,890 -0.08(-4.07%)
Dec 11, 2023 2.030 2.050 1.975 2.040 130,639 -0.02(-0.78%)
Dec 08, 2023 2.070 2.090 2.000 2.056 229,980 -0.03(-1.39%)
Dec 07, 2023 2.230 2.230 2.080 2.085 96,213 -0.12(-5.66%)
Dec 06, 2023 2.200 2.270 2.190 2.210 249,616 +0.03(+1.38%)
Dec 05, 2023 2.170 2.210 2.150 2.180 426,252 +0.00(+0.00%)
Dec 04, 2023 2.210 2.210 2.110 2.180 1,034,951 -0.03(-1.36%)
Dec 01, 2023 2.110 2.215 2.090 2.210 352,781 +0.12(+5.74%)
Nov 30, 2023 2.170 2.210 2.069 2.090 285,637 -0.14(-6.28%)
Nov 29, 2023 2.107 2.230 2.100 2.230 359,436 +0.14(+6.70%)
Nov 28, 2023 1.980 2.090 1.950 2.090 210,103 +0.14(+7.18%)
Nov 27, 2023 1.830 1.960 1.830 1.950 426,601 +0.12(+6.56%)
Nov 24, 2023 1.840 1.845 1.820 1.830 82,490 +0.00(+0.00%)
Nov 22, 2023 1.850 1.870 1.810 1.830 191,920 -0.04(-2.14%)
Nov 21, 2023 1.880 1.940 1.870 1.870 276,784 -0.02(-1.22%)
Nov 20, 2023 1.840 1.900 1.840 1.893 64,937 -0.01(-0.37%)
Nov 17, 2023 1.935 1.935 1.900 1.900 155,338 -0.02(-1.04%)
Nov 16, 2023 1.890 1.930 1.890 1.920 77,373 +0.04(+2.13%)
Nov 15, 2023 1.980 1.980 1.860 1.880 314,300 -0.08(-4.08%)
Nov 14, 2023 1.936 1.980 1.880 1.960 127,076 +0.08(+4.26%)
Nov 13, 2023 1.840 1.920 1.840 1.880 104,564 +0.03(+1.43%)
Nov 10, 2023 1.874 1.880 1.842 1.853 75,925 -0.03(-1.41%)
Nov 09, 2023 1.860 1.940 1.850 1.880 199,453 -0.02(-1.02%)
Nov 08, 2023 1.910 1.937 1.869 1.899 124,608 -0.04(-2.10%)
Nov 07, 2023 1.920 1.980 1.910 1.940 83,133 -0.05(-2.61%)
Nov 06, 2023 2.030 2.070 1.980 1.992 145,938 -0.08(-3.77%)
Nov 03, 2023 1.940 2.100 1.930 2.070 404,990 +0.13(+6.81%)
Nov 02, 2023 1.900 1.938 1.876 1.938 144,567 -0.00(-0.10%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.