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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Osisko Metals Inc (TSV:OM)

0.4300 UNCHANGED

Streaming Delayed Price Updated: 3:52 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	0.4350	0.4350	0.4200	0.4300	165,613	+0.01(+2.38%)
Aug 13, 2025	0.4400	0.4600	0.4200	0.4200	811,979	-0.02(-4.55%)
Aug 12, 2025	0.4400	0.4500	0.4300	0.4400	184,372	+0.00(+0.00%)
Aug 11, 2025	0.4450	0.4450	0.4350	0.4400	259,560	+0.00(+0.00%)
Aug 08, 2025	0.4500	0.4500	0.4350	0.4400	322,878	+0.02(+4.76%)
Aug 07, 2025	0.4250	0.4350	0.4200	0.4200	284,315	+0.01(+1.20%)
Aug 06, 2025	0.4200	0.4200	0.4150	0.4150	168,071	-0.01(-1.19%)
Aug 05, 2025	0.4300	0.4300	0.4200	0.4200	414,078	+0.01(+2.44%)
Aug 01, 2025				0.4100	0	-0.01(-2.38%)
Jul 31, 2025	0.4250	0.4250	0.4150	0.4200	108,763	+0.00(+0.00%)
Jul 30, 2025	0.4250	0.4300	0.4100	0.4200	964,204	-0.01(-2.33%)
Jul 29, 2025	0.4400	0.4450	0.4300	0.4300	489,558	+0.00(+0.00%)
Jul 28, 2025	0.4450	0.4450	0.4250	0.4300	260,753	-0.01(-1.15%)
Jul 25, 2025	0.4500	0.4500	0.4330	0.4350	59,005	-0.01(-2.25%)
Jul 24, 2025	0.4550	0.4550	0.4400	0.4450	270,046	-0.01(-1.11%)
Jul 23, 2025	0.4300	0.4600	0.4300	0.4500	1,192,118	+0.03(+5.88%)
Jul 22, 2025	0.4400	0.4400	0.4200	0.4250	1,297,257	-0.02(-3.41%)
Jul 21, 2025	0.4500	0.4580	0.4350	0.4400	209,489	-0.02(-4.35%)
Jul 18, 2025	0.4750	0.4750	0.4350	0.4600	468,757	-0.01(-1.08%)
Jul 17, 2025	0.4750	0.4750	0.4600	0.4650	87,634	-0.00(-1.06%)
Jul 16, 2025	0.4600	0.4700	0.4500	0.4700	109,910	+0.01(+2.17%)
Jul 15, 2025	0.4650	0.4750	0.4550	0.4600	121,685	-0.01(-1.08%)
Jul 14, 2025	0.4900	0.4900	0.4650	0.4650	269,460	-0.01(-3.12%)
Jul 11, 2025	0.4500	0.5000	0.4400	0.4800	2,200,419	+0.02(+5.49%)
Jul 10, 2025	0.4200	0.4550	0.4180	0.4550	820,210	+0.04(+8.33%)
Jul 09, 2025	0.4350	0.4350	0.4150	0.4200	152,065	-0.01(-1.18%)
Jul 08, 2025	0.4450	0.4500	0.4200	0.4250	293,456	-0.03(-6.59%)
Jul 07, 2025	0.4200	0.4550	0.4200	0.4550	922,266	+0.05(+10.98%)
Jul 04, 2025	0.4300	0.4150	0.4050	0.4100	207,208	-0.02(-3.53%)
Jul 03, 2025	0.4400	0.4400	0.4200	0.4250	121,197	-0.01(-2.30%)
Jul 02, 2025	0.4300	0.4500	0.4300	0.4350	507,306	+0.01(+1.16%)
Jun 30, 2025				0.4300	0	+0.02(+6.17%)
Jun 27, 2025	0.4150	0.4250	0.4050	0.4050	1,060,448	-0.01(-2.41%)
Jun 26, 2025	0.4100	0.4300	0.4050	0.4150	706,364	+0.01(+3.75%)
Jun 25, 2025	0.4050	0.4100	0.3950	0.4000	358,084	+0.01(+1.27%)
Jun 24, 2025	0.4100	0.4100	0.3950	0.3950	439,527	-0.01(-2.47%)
Jun 23, 2025	0.4200	0.4200	0.3900	0.4050	993,024	-0.05(-11.96%)
Jun 20, 2025	0.4100	0.4600	0.4000	0.4600	996,800	+0.05(+12.20%)
Jun 19, 2025	0.4050	0.4100	0.4000	0.4100	866,551	+0.00(+1.23%)
Jun 18, 2025	0.4150	0.4200	0.4050	0.4050	133,473	-0.01(-2.41%)
Jun 17, 2025	0.4250	0.4300	0.4150	0.4150	189,717	-0.02(-3.49%)
Jun 16, 2025	0.4350	0.4350	0.4200	0.4300	57,119	-0.01(-1.15%)
Jun 13, 2025	0.4350	0.4350	0.4250	0.4350	124,402	-0.01(-1.14%)
Jun 12, 2025	0.4450	0.4500	0.4300	0.4400	329,820	+0.01(+1.15%)
Jun 11, 2025	0.4200	0.4350	0.4150	0.4350	100,273	+0.01(+1.16%)
Jun 10, 2025	0.4300	0.4400	0.4150	0.4300	461,039	+0.00(+0.00%)
Jun 09, 2025	0.4350	0.4350	0.4250	0.4300	94,902	-0.01(-1.15%)
Jun 06, 2025	0.4400	0.4400	0.4150	0.4350	575,943	-0.01(-1.14%)
Jun 05, 2025	0.4400	0.4550	0.4300	0.4400	344,421	-0.01(-1.12%)
Jun 04, 2025	0.4450	0.4450	0.4250	0.4450	669,975	+0.01(+2.30%)
Jun 03, 2025	0.4550	0.4550	0.4350	0.4350	198,453	-0.02(-3.33%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Osisko Metals Inc (TSV:OM)

Historical Prices