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 (OP:OMZNF)

1.122 +0.010 (+0.90%)

Streaming Delayed Price Updated: 12:48 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	1.174	1.174	1.112	1.112	512,603	+0.02(+1.46%)
Apr 13, 2026	1.045	1.104	1.040	1.096	91,675	+0.04(+3.79%)
Apr 10, 2026	1.010	1.060	1.010	1.056	186,984	+0.04(+3.53%)
Apr 09, 2026	0.9876	1.036	0.9876	1.020	71,582	+0.05(+5.66%)
Apr 08, 2026	0.9950	1.000	0.9500	0.9654	261,166	+0.06(+6.60%)
Apr 07, 2026	0.9056	0.9056	0.9056	0.9056	67,244	+0.02(+1.76%)
Apr 06, 2026	0.8900	0.8900	0.8715	0.8899	86,805	-0.01(-1.19%)
Apr 02, 2026	0.9006	0.9006	0.8700	0.9006	102,775	-0.02(-1.68%)
Apr 01, 2026	0.9094	0.9320	0.8879	0.9160	43,065	+0.03(+3.15%)
Mar 31, 2026	0.8529	0.8900	0.8529	0.8880	84,317	+0.05(+6.12%)
Mar 30, 2026	0.8500	0.8573	0.8352	0.8368	86,316	-0.00(-0.04%)
Mar 27, 2026	0.8257	0.8490	0.8000	0.8371	77,748	+0.04(+5.11%)
Mar 26, 2026	0.8000	0.8000	0.7900	0.7964	264,269	+0.00(+0.30%)
Mar 25, 2026	0.8000	0.8089	0.7731	0.7940	85,719	-0.01(-0.70%)
Mar 24, 2026	0.7877	0.7996	0.7540	0.7996	67,444	+0.03(+3.24%)
Mar 23, 2026	0.7757	0.7971	0.7309	0.7745	77,513	+0.04(+4.85%)
Mar 20, 2026	0.7392	0.7525	0.7252	0.7387	192,021	-0.03(-3.84%)
Mar 19, 2026	0.7930	0.7930	0.7070	0.7682	113,646	-0.05(-6.21%)
Mar 18, 2026	0.8405	0.8500	0.8191	0.8191	65,610	-0.06(-6.85%)
Mar 17, 2026	0.9092	0.9093	0.8620	0.8793	32,176	-0.01(-0.91%)
Mar 16, 2026	0.9270	0.9270	0.8804	0.8874	43,466	-0.01(-0.72%)
Mar 13, 2026	0.9430	0.9430	0.8900	0.8938	30,556	-0.07(-6.97%)
Mar 12, 2026	0.9510	0.9769	0.9406	0.9608	50,262	+0.00(+0.29%)
Mar 11, 2026	0.9134	0.9651	0.8907	0.9580	10,137	+0.04(+4.10%)
Mar 10, 2026	0.9106	0.9385	0.9083	0.9203	64,703	+0.01(+0.99%)
Mar 09, 2026	0.8575	0.9200	0.8150	0.9113	133,318	+0.00(+0.14%)
Mar 06, 2026	0.8938	0.9381	0.8900	0.9100	29,097	-0.03(-2.67%)
Mar 05, 2026	0.9901	1.010	0.9276	0.9350	664,952	-0.09(-8.42%)
Mar 04, 2026	1.055	1.056	1.021	1.021	67,476	+0.01(+1.09%)
Mar 03, 2026	1.050	1.056	1.004	1.010	307,235	-0.08(-7.42%)
Mar 02, 2026	1.130	1.300	1.060	1.091	315,542	-0.03(-2.89%)
Feb 27, 2026	1.116	1.125	1.095	1.123	122,466	+0.04(+3.41%)
Feb 26, 2026	1.020	1.091	1.018	1.087	113,015	+0.06(+5.49%)
Feb 25, 2026	0.9692	1.048	0.9600	1.030	70,585	+0.09(+9.13%)
Feb 24, 2026	0.9000	0.9513	0.9000	0.9438	63,825	+0.05(+5.58%)
Feb 23, 2026	0.8746	0.8955	0.8600	0.8939	46,189	+0.04(+4.43%)
Feb 20, 2026	0.8522	0.8630	0.8485	0.8560	278,944	+0.01(+1.65%)
Feb 19, 2026	0.8343	0.8460	0.8340	0.8421	25,783	+0.03(+4.08%)
Feb 18, 2026	0.8023	0.8100	0.8023	0.8091	49,670	+0.00(+0.58%)
Feb 17, 2026	0.8142	0.8470	0.8000	0.8044	25,426	-0.06(-6.89%)
Feb 13, 2026	0.8800	0.8800	0.8639	0.8639	11,974	-0.02(-1.83%)
Feb 12, 2026	0.8696	0.8843	0.8400	0.8800	55,459	+0.00(+0.55%)
Feb 11, 2026	0.8358	0.8752	0.8358	0.8752	35,903	+0.02(+2.41%)
Feb 10, 2026	0.8650	0.8680	0.8545	0.8546	64,733	-0.02(-2.50%)
Feb 09, 2026	0.8686	0.8930	0.8456	0.8765	118,737	+0.02(+1.80%)
Feb 06, 2026	0.8295	0.8684	0.8295	0.8610	90,584	+0.07(+8.30%)
Feb 05, 2026	0.7650	0.7950	0.7320	0.7950	43,215	+0.05(+6.01%)
Feb 04, 2026	0.7980	0.8000	0.7466	0.7499	67,143	-0.05(-5.79%)
Feb 03, 2026	0.7978	0.8040	0.7847	0.7960	90,390	+0.06(+7.95%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Osisko Metals Inc (OP:OMZNF)

Historical Prices