Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Osisko Metals Inc (TSV:OM)

0.3550 -0.0050 (-1.39%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 22, 2025 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 (%)
Apr 21, 2025 0.3900 0.3900 0.3500 0.3600 953,201 -0.02(-4.76%)
Apr 17, 2025 0.3780 0 -0.02(-5.50%)
Apr 16, 2025 0.3900 0.4000 0.3650 0.4000 1,990,297 +0.02(+3.90%)
Apr 15, 2025 0.4050 0.4100 0.3850 0.3850 1,770,826 -0.02(-4.47%)
Apr 14, 2025 0.3950 0.4100 0.3900 0.4030 1,809,474 +0.02(+6.05%)
Apr 11, 2025 0.3900 0.4100 0.3700 0.3800 344,072 +0.01(+1.33%)
Apr 10, 2025 0.3800 0.3830 0.3650 0.3750 169,023 -0.01(-1.32%)
Apr 09, 2025 0.3600 0.3900 0.3500 0.3800 350,897 +0.03(+8.57%)
Apr 08, 2025 0.3750 0.3750 0.3500 0.3500 387,660 -0.02(-4.11%)
Apr 07, 2025 0.3550 0.4050 0.3450 0.3650 826,440 -0.01(-2.67%)
Apr 04, 2025 0.3900 0.3900 0.3500 0.3750 1,079,005 -0.02(-5.06%)
Apr 03, 2025 0.4500 0.4500 0.3950 0.3950 500,079 -0.05(-12.22%)
Apr 02, 2025 0.4650 0.4650 0.4450 0.4500 303,432 -0.02(-4.26%)
Apr 01, 2025 0.4350 0.4800 0.4350 0.4700 757,968 +0.02(+5.62%)
Mar 31, 2025 0.4350 0.4600 0.4300 0.4450 630,542 +0.00(+0.00%)
Mar 28, 2025 0.4500 0.4550 0.4400 0.4450 425,853 -0.01(-2.20%)
Mar 27, 2025 0.4500 0.4600 0.4450 0.4550 226,027 +0.00(+0.00%)
Mar 26, 2025 0.4500 0.4600 0.4450 0.4550 895,283 +0.00(+0.00%)
Mar 25, 2025 0.4700 0.4950 0.4550 0.4550 218,222 -0.02(-4.21%)
Mar 24, 2025 0.4800 0.4900 0.4700 0.4750 84,059 +0.01(+1.06%)
Mar 21, 2025 0.4500 0.4800 0.4500 0.4700 273,732 +0.00(+0.00%)
Mar 20, 2025 0.4900 0.4900 0.4650 0.4700 155,124 -0.03(-6.00%)
Mar 19, 2025 0.5200 0.5300 0.4900 0.5000 329,207 -0.02(-3.85%)
Mar 18, 2025 0.5100 0.5300 0.5100 0.5200 383,638 +0.01(+1.96%)
Mar 17, 2025 0.5300 0.5500 0.5100 0.5100 437,971 -0.02(-3.77%)
Mar 14, 2025 0.5100 0.5300 0.5000 0.5300 559,052 +0.03(+6.00%)
Mar 13, 2025 0.4850 0.5100 0.4850 0.5000 249,546 +0.03(+6.38%)
Mar 12, 2025 0.4850 0.5200 0.4650 0.4700 852,092 -0.02(-3.09%)
Mar 11, 2025 0.4300 0.4850 0.4300 0.4850 1,905,945 +0.06(+13.32%)
Mar 10, 2025 0.4400 0.4500 0.4200 0.4280 436,674 -0.01(-2.73%)
Mar 07, 2025 0.4100 0.4500 0.4050 0.4400 269,986 +0.03(+7.32%)
Mar 06, 2025 0.4200 0.4200 0.4050 0.4100 368,147 -0.02(-3.53%)
Mar 05, 2025 0.4250 0.4550 0.4150 0.4250 1,484,076 +0.01(+2.41%)
Mar 04, 2025 0.4050 0.4200 0.4000 0.4150 896,950 +0.01(+1.22%)
Mar 03, 2025 0.4000 0.4250 0.3900 0.4100 1,301,623 +0.02(+5.13%)
Feb 28, 2025 0.3850 0.3950 0.3700 0.3900 344,779 +0.01(+2.63%)
Feb 27, 2025 0.3750 0.3900 0.3700 0.3800 359,898 +0.01(+1.33%)
Feb 26, 2025 0.3700 0.3850 0.3600 0.3750 466,585 +0.01(+2.74%)
Feb 25, 2025 0.3600 0.3700 0.3450 0.3650 466,392 +0.02(+4.29%)
Feb 24, 2025 0.3750 0.3750 0.3500 0.3500 197,652 -0.02(-5.41%)
Feb 21, 2025 0.3850 0.3900 0.3650 0.3700 378,087 -0.02(-3.90%)
Feb 20, 2025 0.3800 0.3900 0.3800 0.3850 867,393 +0.00(+0.00%)
Feb 19, 2025 0.3700 0.3950 0.3700 0.3850 892,530 +0.01(+1.32%)
Feb 18, 2025 0.4000 0.4000 0.3750 0.3800 230,381 -0.02(-3.80%)
Feb 14, 2025 0.3950 0 -0.01(-1.25%)
Feb 13, 2025 0.3400 0.4000 0.3400 0.4000 2,455,506 +0.06(+17.65%)
Feb 12, 2025 0.3100 0.3400 0.3050 0.3400 827,755 +0.03(+9.68%)
Feb 11, 2025 0.3200 0.3200 0.3100 0.3100 216,932 -0.01(-3.13%)
Feb 10, 2025 0.3250 0.3250 0.3150 0.3200 544,248 +0.01(+1.59%)
Feb 07, 2025 0.3200 0.3200 0.3150 0.3150 105,540 -0.01(-3.08%)
Feb 06, 2025 0.3250 0.3250 0.3150 0.3250 72,000 +0.00(+0.00%)
Feb 05, 2025 0.3200 0.3300 0.3200 0.3250 310,357 +0.01(+1.56%)
Feb 04, 2025 0.3200 0.3250 0.3150 0.3200 190,906 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.