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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Osisko Metals Inc (OP:OMZNF)

0.3936 +0.0079 (+2.05%)
Streaming Delayed Price Updated: 12:08 PM EDT, Oct 15, 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 (%)
Oct 14, 2025 0.3749 0.3857 0.3749 0.3857 94,800 -0.01(-3.58%)
Oct 13, 2025 0.4195 0.4195 0.3700 0.4000 26,069 +0.03(+9.56%)
Oct 10, 2025 0.3752 0.3810 0.3651 0.3651 62,811 +0.00(+0.25%)
Oct 09, 2025 0.3743 0.3826 0.3561 0.3642 5,552 +0.00(+0.36%)
Oct 08, 2025 0.3436 0.3648 0.3420 0.3629 99,785 +0.04(+11.15%)
Oct 07, 2025 0.3300 0.3387 0.3253 0.3265 64,162 -0.00(-1.06%)
Oct 06, 2025 0.3313 0.3313 0.3300 0.3300 1,739 +0.01(+3.13%)
Oct 03, 2025 0.3151 0.3200 0.3151 0.3200 133,601 +0.02(+4.92%)
Oct 02, 2025 0.3050 0.3093 0.3050 0.3050 26,500 +0.00(+0.63%)
Oct 01, 2025 0.3081 0.3117 0.3003 0.3031 6,621 -0.03(-8.76%)
Sep 29, 2025 0.3322 500 +0.02(+6.47%)
Sep 26, 2025 0.3233 0.3235 0.3100 0.3120 21,550 -0.01(-1.95%)
Sep 25, 2025 0.3182 0.3249 0.3182 0.3182 4,000 -0.01(-3.11%)
Sep 24, 2025 0.3356 0.3356 0.3284 0.3284 22,238 -0.01(-1.68%)
Sep 23, 2025 0.3402 0.3402 0.3340 0.3340 31,960 -0.01(-1.76%)
Sep 22, 2025 0.3316 0.3444 0.3316 0.3400 348,259 +0.03(+8.97%)
Sep 18, 2025 0.3120 22,000 +0.01(+2.23%)
Sep 17, 2025 0.3052 0.3052 0.3052 0.3052 3,000 +0.01(+4.74%)
Sep 16, 2025 0.2955 0.3086 0.2914 0.2914 102,100 +0.00(+0.94%)
Sep 15, 2025 0.2930 0.2930 0.2887 0.2887 4,500 -0.01(-3.80%)
Sep 12, 2025 0.3071 0.3090 0.2996 0.3001 123,250 -0.01(-4.12%)
Sep 11, 2025 0.3100 0.3316 0.3100 0.3130 3,400 +0.01(+3.30%)
Sep 10, 2025 0.3000 0.3030 0.2987 0.3030 63,000 +0.02(+8.21%)
Sep 09, 2025 0.2958 0.2958 0.2800 0.2800 50,438 +0.00(+0.83%)
Sep 08, 2025 0.2871 0.2900 0.2776 0.2777 44,521 -0.01(-2.60%)
Sep 05, 2025 0.2900 0.2900 0.2851 0.2851 40,065 -0.01(-4.97%)
Sep 04, 2025 0.2900 0.3000 0.2900 0.3000 28,358 +0.01(+1.69%)
Sep 03, 2025 0.2996 0.3013 0.2941 0.2950 36,099 -0.01(-1.67%)
Sep 02, 2025 0.3055 0.3055 0.3000 0.3000 2,500 +0.00(+0.77%)
Aug 29, 2025 0.2974 0.2977 0.2974 0.2977 15,788 +0.00(+0.13%)
Aug 28, 2025 0.2973 0.2973 0.2973 0.2973 5,200 -0.01(-2.11%)
Aug 27, 2025 0.3037 0.3037 0.3037 0.3037 502 -0.00(-1.40%)
Aug 25, 2025 0.3080 5 +0.00(+0.03%)
Aug 22, 2025 0.3100 0.3100 0.3064 0.3079 6,619 -0.00(-0.68%)
Aug 21, 2025 0.2870 0.3121 0.2870 0.3100 20,650 +0.02(+6.90%)
Aug 20, 2025 0.2943 0.2959 0.2849 0.2900 21,170 -0.02(-5.66%)
Aug 18, 2025 0.3074 0 +0.00(+0.29%)
Aug 15, 2025 0.3064 0.3080 0.3007 0.3065 102,010 -0.00(-0.49%)
Aug 14, 2025 0.3057 0.3080 0.3057 0.3080 30,719 -0.01(-3.75%)
Aug 13, 2025 0.3200 0.3220 0.3158 0.3200 45,466 +0.01(+1.59%)
Aug 12, 2025 0.3195 0.3205 0.3150 0.3150 85,000 -0.01(-1.56%)
Aug 11, 2025 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+1.36%)
Aug 08, 2025 0.3300 0.3300 0.3100 0.3157 24,524 +0.01(+2.43%)
Aug 07, 2025 0.3097 0.3171 0.3082 0.3082 43,601 +0.00(+1.05%)
Aug 06, 2025 0.3050 0.3050 0.3008 0.3050 27,100 +0.00(+0.00%)
Aug 05, 2025 0.3057 0.3057 0.3050 0.3050 625 +0.02(+6.61%)
Aug 04, 2025 0.2861 0.2861 0.2861 0.2861 200 -0.02(-6.14%)
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.