Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Osisko Metals Inc (OP: OMZNF )

0.1600 -0.0171 (-9.66%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 11, 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 (%)
May 08, 2023 0.2006 0.2006 0.1939 0.1939 16,000 -0.01(-3.82%)
May 05, 2023 0.2016 0.2016 0.2016 0.2016 6,000 +0.00(+0.85%)
May 04, 2023 0.2021 0.2021 0.1988 0.1999 14,900 +0.00(+0.05%)
May 03, 2023 0.1999 0.2047 0.1998 0.1998 45,000 -0.01(-4.86%)
May 02, 2023 0.2100 0.2100 0.2100 0.2100 20,000 -0.00(-0.05%)
May 01, 2023 0.2075 0.2128 0.2041 0.2101 21,300 +0.01(+5.31%)
Apr 28, 2023 0.2023 0.2033 0.1992 0.1995 40,614 -0.01(-4.22%)
Apr 27, 2023 0.2150 0.2150 0.1975 0.2083 56,330 -0.01(-3.12%)
Apr 26, 2023 0.2150 0.2150 0.2150 0.2150 25,027 +0.01(+4.72%)
Apr 25, 2023 0.2053 0.2053 0.2053 0.2053 1,035 -0.01(-5.52%)
Apr 24, 2023 0.2100 0.2173 0.2100 0.2173 37,500 +0.01(+3.48%)
Apr 21, 2023 0.2114 0.2114 0.2072 0.2100 31,500 -0.00(-2.28%)
Apr 20, 2023 0.2170 0.2170 0.2149 0.2149 18,500 -0.02(-6.97%)
Apr 19, 2023 0.2310 0.2310 0.2310 0.2310 18,004 -0.00(-0.82%)
Apr 18, 2023 0.2329 0.2329 0.2329 0.2329 12,296 +0.00(+1.26%)
Apr 17, 2023 0.2300 0.2300 0.2300 0.2300 7,704 -0.00(-0.35%)
Apr 14, 2023 0.2360 0.2360 0.2280 0.2308 70,500 -0.00(-1.79%)
Apr 11, 2023 0.2350 0 -0.00(-0.72%)
Apr 10, 2023 0.2399 0.2399 0.2328 0.2367 18,001 +0.00(+0.25%)
Apr 06, 2023 0.2403 0.2505 0.2345 0.2361 21,177 -0.00(-1.71%)
Apr 05, 2023 0.2547 0.2547 0.2402 0.2402 20,000 -0.00(-1.76%)
Apr 04, 2023 0.2445 0.2445 0.2445 0.2445 14,540 +0.01(+2.56%)
Apr 03, 2023 0.2311 0.2390 0.2311 0.2384 17,500 +0.01(+4.29%)
Mar 31, 2023 0.2293 0.2349 0.2286 0.2286 24,750 -0.01(-3.95%)
Mar 30, 2023 0.2278 0.2380 0.2278 0.2380 50,011 +0.01(+4.39%)
Mar 28, 2023 0.2280 0 +0.02(+8.62%)
Mar 27, 2023 0.2099 0.2099 0.2099 0.2099 10,000 +0.01(+2.84%)
Mar 24, 2023 0.2041 0.2041 0.2041 0.2041 2,000 +0.00(+2.05%)
Mar 23, 2023 0.2000 0.2000 0.1959 0.2000 37,000 -0.00(-1.09%)
Mar 22, 2023 0.2065 0.2065 0.2022 0.2022 9,500 -0.00(-1.37%)
Mar 21, 2023 0.2125 0.2130 0.2010 0.2050 48,065 -0.00(-1.30%)
Mar 20, 2023 0.2077 0.2164 0.2077 0.2077 2,900 +0.00(+0.68%)
Mar 15, 2023 0.2063 0 -0.01(-4.49%)
Mar 14, 2023 0.2160 0.2160 0.2155 0.2160 22,090 -0.00(-1.23%)
Mar 13, 2023 0.2159 0.2217 0.2147 0.2187 77,375 -0.00(-1.40%)
Mar 10, 2023 0.2200 0.2250 0.2095 0.2218 124,001 -0.01(-5.17%)
Mar 09, 2023 0.2417 0.2417 0.2317 0.2339 5,150 -0.01(-2.54%)
Mar 08, 2023 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 07, 2023 0.2555 0.2555 0.2388 0.2400 51,575 -0.02(-8.68%)
Mar 06, 2023 0.2710 0.2730 0.2606 0.2628 113,291 -0.00(-1.65%)
Mar 03, 2023 0.2700 0.2799 0.2672 0.2672 62,549 -0.01(-1.98%)
Mar 02, 2023 0.2750 0.2779 0.2701 0.2726 63,855 -0.01(-2.05%)
Mar 01, 2023 0.2757 0.2799 0.2733 0.2783 171,565 +0.01(+3.07%)
Feb 28, 2023 0.2570 0.2720 0.2498 0.2700 432,925 +0.02(+6.85%)
Feb 27, 2023 0.2436 0.2620 0.2436 0.2527 142,419 +0.02(+10.35%)
Feb 24, 2023 0.2306 0.2352 0.2290 0.2290 370,500 -0.01(-2.76%)
Feb 23, 2023 0.2200 0.2361 0.2200 0.2355 511,100 +0.01(+6.51%)
Feb 22, 2023 0.2342 0.2439 0.2211 0.2211 167,921 +0.02(+9.08%)
Feb 21, 2023 0.2000 0.2029 0.2000 0.2027 119,000 -0.00(-1.65%)
Feb 17, 2023 0.2060 0.2061 0.2060 0.2061 38,000 -0.00(-1.86%)
Feb 16, 2023 0.1952 0.2110 0.1950 0.2100 155,000 +0.03(+17.65%)
Feb 15, 2023 0.1785 0.1785 0.1759 0.1785 15,884 -0.00(-0.50%)
Feb 14, 2023 0.1794 0.1794 0.1794 0.1794 1,827 -0.01(-5.28%)
Feb 13, 2023 0.1940 0.1949 0.1894 0.1894 39,500 +0.00(+2.60%)
Feb 10, 2023 0.1790 0.1846 0.1790 0.1846 9,000 +0.01(+5.37%)
Feb 08, 2023 0.1752 0 -0.00(-2.40%)
Feb 07, 2023 0.1795 0.1795 0.1795 0.1795 1,500 +0.00(+0.28%)
Feb 03, 2023 0.1790 0 -0.01(-4.23%)
Feb 02, 2023 0.1869 0.1869 0.1869 0.1869 10,500 +0.00(+1.74%)
Feb 01, 2023 0.1837 0.1837 0.1837 0.1837 14,000 -0.00(-1.50%)
Jan 30, 2023 0.1865 0 +0.00(+0.00%)
Jan 27, 2023 0.1990 0.1990 0.1816 0.1865 8,300 +0.01(+6.27%)
Jan 26, 2023 0.1732 0.1755 0.1732 0.1755 19,000 +0.00(+0.29%)
Jan 25, 2023 0.1830 0.1830 0.1737 0.1750 21,000 -0.01(-3.05%)
Jan 24, 2023 0.1912 0.1912 0.1796 0.1805 289,085 -0.01(-6.81%)
Jan 23, 2023 0.1877 0.1937 0.1877 0.1937 8,000 +0.00(+1.95%)
Jan 20, 2023 0.1951 0.1951 0.1900 0.1900 20,000 -0.01(-4.47%)
Jan 19, 2023 0.1900 0.2005 0.1895 0.1989 30,250 +0.01(+8.16%)
Jan 18, 2023 0.1700 0.1925 0.1700 0.1839 46,400 +0.02(+13.24%)
Jan 17, 2023 0.1780 0.1780 0.1619 0.1624 17,340 +0.00(+2.78%)
Jan 13, 2023 0.1570 0.1580 0.1570 0.1580 27,000 +0.00(+1.67%)
Jan 12, 2023 0.1601 0.1601 0.1554 0.1554 16,000 -0.00(-2.45%)
Jan 11, 2023 0.1547 0.1641 0.1547 0.1593 46,000 +0.01(+8.59%)
Jan 10, 2023 0.1740 0.1740 0.1467 0.1467 14,250 -0.01(-9.22%)
Jan 09, 2023 0.1616 0.1629 0.1616 0.1616 25,610 +0.01(+9.93%)
Jan 06, 2023 0.1379 0.1470 0.1320 0.1470 80,500 +0.01(+4.78%)
Jan 05, 2023 0.1425 0.1425 0.1400 0.1403 17,000 -0.00(-2.64%)
Jan 04, 2023 0.1452 0.1452 0.1438 0.1441 15,500 +0.00(+0.49%)
Jan 03, 2023 0.1500 0.1524 0.1434 0.1434 36,000 -0.00(-1.65%)
Dec 30, 2022 0.1458 0.1458 0.1458 0.1458 2,000 +0.00(+1.39%)
Dec 29, 2022 0.1512 0.1512 0.1423 0.1438 62,200 -0.01(-4.20%)
Dec 28, 2022 0.1500 0.1501 0.1500 0.1501 10,000 -0.00(-3.16%)
Dec 27, 2022 0.1600 0.1600 0.1550 0.1550 9,000 +0.01(+4.03%)
Dec 23, 2022 0.1493 0.1493 0.1379 0.1490 38,000 +0.00(+1.78%)
Dec 22, 2022 0.1467 0.1467 0.1464 0.1464 8,000 -0.00(-0.34%)
Dec 21, 2022 0.1580 0.1580 0.1460 0.1469 303,250 -0.02(-9.71%)
Dec 20, 2022 0.1550 0.1627 0.1550 0.1627 40,000 +0.01(+3.30%)
Dec 19, 2022 0.1550 0.1580 0.1550 0.1575 259,550 +0.00(+1.22%)
Dec 16, 2022 0.1553 0.1556 0.1520 0.1556 23,000 -0.00(-1.52%)
Dec 15, 2022 0.1580 0.1580 0.1580 0.1580 30,000 -0.00(-1.25%)
Dec 14, 2022 0.1600 0.1600 0.1600 0.1600 6,011 -0.00(-0.62%)
Dec 13, 2022 0.1570 0.1651 0.1570 0.1610 6,190 +0.00(+0.94%)
Dec 12, 2022 0.1593 0.1632 0.1560 0.1595 14,000 +0.01(+9.62%)
Dec 08, 2022 0.1455 0 +0.00(+1.11%)
Dec 07, 2022 0.1504 0.1550 0.1439 0.1439 18,100 -0.00(-2.90%)
Dec 06, 2022 0.1522 0.1522 0.1437 0.1482 17,025 -0.01(-5.90%)
Dec 05, 2022 0.1637 0.1700 0.1524 0.1575 88,409 -0.00(-1.56%)
Dec 02, 2022 0.1653 0.1698 0.1600 0.1600 17,925 -0.01(-4.53%)
Dec 01, 2022 0.1640 0.1676 0.1640 0.1676 14,000 +0.01(+7.99%)
Nov 30, 2022 0.1640 0.1640 0.1552 0.1552 7,500 +0.01(+7.78%)
Nov 29, 2022 0.1440 0.1440 0.1440 0.1440 83,035 -0.01(-5.51%)
Nov 28, 2022 0.1616 0.1616 0.1520 0.1524 36,000 -0.01(-7.47%)
Nov 25, 2022 0.1685 0.1685 0.1645 0.1647 7,000 -0.02(-8.50%)
Nov 23, 2022 0.1800 0.1857 0.1800 0.1800 80,240 -0.00(-2.39%)
Nov 22, 2022 0.1829 0.1844 0.1766 0.1844 4,805 +0.01(+7.77%)
Nov 21, 2022 0.1673 0.1711 0.1673 0.1711 775 -0.00(-0.35%)
Nov 18, 2022 0.1700 0.1717 0.1662 0.1717 6,250 +0.00(+0.64%)
Nov 17, 2022 0.1706 0.1707 0.1706 0.1706 2,500 -0.00(-2.51%)
Nov 16, 2022 0.1712 0.1750 0.1692 0.1750 23,500 +0.01(+5.42%)
Nov 15, 2022 0.1717 0.1723 0.1660 0.1660 43,000 -0.01(-5.95%)
Nov 14, 2022 0.1766 0.1766 0.1741 0.1765 3,500 +0.00(+0.86%)
Nov 11, 2022 0.1719 0.1767 0.1719 0.1750 11,000 -0.01(-3.63%)
Nov 10, 2022 0.1725 0.1816 0.1690 0.1816 5,000 +0.01(+7.14%)
Nov 09, 2022 0.1728 0.1728 0.1695 0.1695 4,000 -0.01(-4.67%)
Nov 08, 2022 0.1778 0.1778 0.1778 0.1778 3,000 +0.01(+3.79%)
Nov 07, 2022 0.1713 0.1713 0.1713 0.1713 3,000 +0.01(+6.93%)
Nov 03, 2022 0.1602 0 +0.00(+1.01%)
Nov 02, 2022 0.1655 0.1655 0.1586 0.1586 2,000 -0.01(-7.14%)
Nov 01, 2022 0.1706 0.1708 0.1706 0.1708 2,000 -0.01(-2.95%)
Oct 28, 2022 0.1760 0 -0.00(-2.55%)
Oct 27, 2022 0.1821 0.1846 0.1806 0.1806 4,000 -0.00(-1.10%)
Oct 26, 2022 0.1810 0.1826 0.1810 0.1826 9,000 +0.00(+0.50%)
Oct 25, 2022 0.1802 0.1817 0.1802 0.1817 4,000 -0.00(-1.36%)
Oct 24, 2022 0.1865 0.1865 0.1841 0.1842 6,000 -0.01(-4.71%)
Oct 21, 2022 0.1875 0.2033 0.1825 0.1933 19,500 -0.01(-3.49%)
Oct 20, 2022 0.2008 0.2024 0.2003 0.2003 4,000 -0.01(-3.28%)
Oct 19, 2022 0.2063 0.2071 0.2063 0.2071 3,000 -0.00(-0.91%)
Oct 18, 2022 0.2040 0.2090 0.2040 0.2090 8,500 -0.01(-3.33%)
Oct 17, 2022 0.2161 0.2178 0.2161 0.2162 6,500 -0.00(-0.41%)
Oct 14, 2022 0.2117 0.2204 0.2117 0.2171 7,000 -0.00(-0.23%)
Oct 13, 2022 0.2173 0.2250 0.2080 0.2176 5,100 +0.00(+0.60%)
Oct 12, 2022 0.2163 0.2163 0.2163 0.2163 1,100 -0.00(-1.68%)
Oct 11, 2022 0.2228 0.2250 0.2200 0.2200 8,000 -0.01(-2.35%)
Oct 07, 2022 0.2253 0 -0.01(-4.05%)
Oct 06, 2022 0.2320 0.2348 0.2266 0.2348 57,000 -0.00(-0.13%)
Oct 05, 2022 0.2376 0.2376 0.2351 0.2351 6,500 -0.01(-5.51%)
Oct 04, 2022 0.2450 0.2488 0.2450 0.2488 12,000 +0.03(+13.19%)
Sep 30, 2022 0.2198 0 -0.01(-5.75%)
Sep 29, 2022 0.2332 0.2332 0.2332 0.2332 400 +0.01(+4.95%)
Sep 26, 2022 0.2222 0 -0.02(-8.93%)
Sep 22, 2022 0.2440 0 -0.00(-1.13%)
Sep 20, 2022 0.2468 1 -0.00(-1.28%)
Sep 16, 2022 0.2500 0 -0.01(-4.40%)
Sep 06, 2022 0.2615 0 +0.02(+7.70%)
Sep 01, 2022 0.2428 0 -0.01(-4.97%)
Aug 31, 2022 0.2694 0.2742 0.2555 0.2555 79,000 -0.03(-9.27%)
Aug 30, 2022 0.2788 0.2816 0.2788 0.2816 14,033 -0.00(-1.19%)
Aug 26, 2022 0.2850 0 -0.00(-0.56%)
Aug 24, 2022 0.2866 0 +0.02(+7.50%)
Aug 22, 2022 0.2666 0 +0.01(+5.04%)
Aug 19, 2022 0.2538 0.2538 0.2538 0.2538 10,000 -0.01(-2.98%)
Aug 18, 2022 0.2625 0.2625 0.2600 0.2616 10,000 -0.01(-4.87%)
Aug 16, 2022 0.2750 0 +0.00(+0.59%)
Aug 12, 2022 0.2734 0 -0.00(-1.44%)
Aug 11, 2022 0.2653 0.2774 0.2644 0.2774 5,500 +0.00(+0.25%)
Aug 10, 2022 0.2767 0.2767 0.2767 0.2767 5,000 +0.02(+7.16%)
Aug 09, 2022 0.2582 0.2582 0.2582 0.2582 15,000 +0.01(+4.87%)
Aug 08, 2022 0.2375 0.2506 0.2375 0.2462 16,500 +0.01(+2.97%)
Aug 02, 2022 0.2391 0 -0.00(-1.12%)
Jul 29, 2022 0.2418 0 +0.00(+1.34%)
Jul 28, 2022 0.2445 0.2455 0.2386 0.2386 11,200 -0.00(-1.00%)
Jul 27, 2022 0.2410 0.2410 0.2410 0.2410 5,050 +0.00(+0.37%)
Jul 21, 2022 0.2401 0 -0.01(-3.61%)
Jul 20, 2022 0.2491 0.2491 0.2491 0.2491 400 -0.01(-2.04%)
Jul 19, 2022 0.2515 0.2543 0.2515 0.2543 2,000 +0.00(+1.11%)
Jul 18, 2022 0.2516 0.2518 0.2515 0.2515 24,493 +0.01(+2.65%)
Jul 15, 2022 0.2450 0.2450 0.2450 0.2450 15,000 +0.00(+2.04%)
Jul 14, 2022 0.2350 0.2401 0.2290 0.2401 100,503 -0.01(-4.08%)
Jul 13, 2022 0.2520 0.2551 0.2405 0.2503 23,200 -0.01(-4.83%)
Jul 12, 2022 0.2660 0.2660 0.2472 0.2630 66,150 -0.01(-3.66%)
Jul 11, 2022 0.2730 0.2730 0.2730 0.2730 3,500 +0.02(+5.81%)
Jul 08, 2022 0.2580 0.2580 0.2580 0.2580 4,000 -0.02(-5.67%)
Jul 06, 2022 0.2735 0 -0.00(-0.76%)
Jul 05, 2022 0.2882 0.2931 0.2756 0.2756 4,290 -0.01(-4.17%)
Jun 30, 2022 0.2876 0 -0.01(-3.72%)
Jun 29, 2022 0.2991 0.3120 0.2903 0.2987 126,400 -0.00(-0.80%)
Jun 28, 2022 0.3066 0.3068 0.3000 0.3011 29,560 -0.00(-1.28%)
Jun 27, 2022 0.3047 0.3050 0.2882 0.3050 10,300 +0.01(+2.52%)
Jun 24, 2022 0.3023 0.3025 0.2975 0.2975 69,800 -0.00(-0.27%)
Jun 23, 2022 0.2983 0.2983 0.2960 0.2983 11,500 -0.00(-0.80%)
Jun 22, 2022 0.3005 0.3007 0.3005 0.3007 3,900 +0.01(+3.69%)
Jun 21, 2022 0.2900 0.2900 0.2900 0.2900 4,000 -0.00(-0.51%)
Jun 17, 2022 0.2950 0.3027 0.2913 0.2915 16,950 -0.01(-3.12%)
Jun 16, 2022 0.3029 0.3036 0.2985 0.3009 12,100 -0.01(-2.24%)
Jun 15, 2022 0.3075 0.3078 0.3047 0.3078 22,387 -0.00(-0.71%)
Jun 14, 2022 0.3071 0.3121 0.3056 0.3100 22,623 -0.01(-2.82%)
Jun 13, 2022 0.3212 0.3212 0.2870 0.3190 54,500 +0.00(+0.25%)
Jun 10, 2022 0.3138 0.3182 0.3138 0.3182 7,000 -0.02(-4.73%)
Jun 09, 2022 0.3346 0.3380 0.3340 0.3340 13,000 -0.02(-4.63%)
Jun 07, 2022 0.3502 0 +0.01(+1.77%)
Jun 06, 2022 0.3500 0.3500 0.3424 0.3441 21,200 -0.01(-1.69%)
Jun 03, 2022 0.3460 0.3856 0.3460 0.3500 55,277 -0.01(-1.41%)
Jun 02, 2022 0.3530 0.3564 0.3500 0.3550 50,800 +0.00(+1.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.