Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Osisko Gold Royalties Ltd (NY: OR )

16.24 +0.15 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2018 9.099 9.152 9.072 9.099 328,008 +0.00(+0.00%)
May 30, 2018 9.143 9.179 9.063 9.099 249,036 -0.02(-0.20%)
May 29, 2018 9.090 9.206 9.045 9.117 338,493 -0.09(-0.97%)
May 25, 2018 9.206 9.206 9.206 0 +0.02(+0.19%)
May 24, 2018 9.117 9.268 9.090 9.188 304,645 +0.08(+0.88%)
May 23, 2018 8.947 9.135 8.947 9.108 381,065 +0.10(+1.09%)
May 22, 2018 9.152 9.210 9.001 9.010 299,088 -0.12(-1.27%)
May 21, 2018 9.108 9.179 9.010 9.126 208,284 +0.05(+0.59%)
May 18, 2018 8.956 9.143 8.930 9.072 1,092,979 +0.10(+1.09%)
May 17, 2018 9.010 9.055 8.947 8.974 355,860 -0.07(-0.79%)
May 16, 2018 9.170 9.237 9.045 9.045 498,009 -0.11(-1.17%)
May 15, 2018 9.143 9.241 9.099 9.152 392,754 -0.19(-2.00%)
May 14, 2018 9.446 9.500 9.295 9.339 330,468 -0.09(-0.95%)
May 11, 2018 9.598 9.616 9.411 9.429 382,542 -0.13(-1.40%)
May 10, 2018 9.455 9.589 9.402 9.562 425,619 +0.19(+2.00%)
May 09, 2018 9.241 9.429 9.241 9.375 543,637 +0.11(+1.15%)
May 08, 2018 9.161 9.304 9.126 9.268 569,868 +0.08(+0.87%)
May 07, 2018 8.992 9.215 8.956 9.188 577,015 +0.20(+2.28%)
May 04, 2018 8.805 8.992 8.680 8.983 437,452 +0.25(+2.86%)
May 03, 2018 8.858 8.889 8.609 8.733 572,213 -0.01(-0.10%)
May 02, 2018 8.751 8.858 8.627 8.742 622,538 +0.04(+0.41%)
May 01, 2018 8.635 8.716 8.520 8.707 396,787 +0.01(+0.10%)
Apr 30, 2018 8.742 8.814 8.689 8.698 392,945 -0.13(-1.51%)
Apr 27, 2018 8.707 8.890 8.644 8.832 270,486 +0.19(+2.16%)
Apr 26, 2018 8.662 8.711 8.564 8.644 454,830 +0.04(+0.52%)
Apr 25, 2018 8.582 8.653 8.493 8.600 590,825 -0.07(-0.82%)
Apr 24, 2018 8.653 8.680 8.560 8.671 482,150 +0.10(+1.14%)
Apr 23, 2018 8.733 8.733 8.573 8.573 439,319 -0.24(-2.73%)
Apr 20, 2018 8.716 8.823 8.635 8.814 441,225 +0.02(+0.20%)
Apr 19, 2018 8.938 8.983 8.733 8.796 519,463 -0.14(-1.60%)
Apr 18, 2018 9.028 9.179 8.912 8.938 690,534 -0.05(-0.59%)
Apr 17, 2018 9.001 9.054 8.934 8.992 335,782 -0.02(-0.20%)
Apr 16, 2018 8.974 9.072 8.956 9.010 395,362 +0.06(+0.70%)
Apr 13, 2018 8.778 9.005 8.707 8.947 626,950 +0.27(+3.08%)
Apr 12, 2018 8.707 8.733 8.618 8.680 473,762 -0.04(-0.51%)
Apr 11, 2018 8.680 8.912 8.600 8.725 1,063,273 +0.11(+1.24%)
Apr 10, 2018 8.716 8.725 8.609 8.618 339,910 -0.02(-0.21%)
Apr 09, 2018 8.582 8.725 8.520 8.635 555,436 +0.03(+0.31%)
Apr 06, 2018 8.591 8.653 8.529 8.609 386,090 +0.08(+0.94%)
Apr 05, 2018 8.324 8.573 8.324 8.529 452,882 +0.12(+1.48%)
Apr 04, 2018 8.805 8.813 8.292 8.404 735,586 -0.35(-3.97%)
Apr 03, 2018 8.796 8.796 8.635 8.751 1,187,307 -0.02(-0.20%)
Apr 02, 2018 8.760 8.885 8.662 8.769 515,243 +0.15(+1.76%)
Mar 29, 2018 8.618 8.618 8.618 0 +0.13(+1.58%)
Mar 28, 2018 8.520 8.555 8.413 8.484 714,324 -0.07(-0.83%)
Mar 27, 2018 8.564 8.617 8.511 8.555 667,993 -0.09(-1.03%)
Mar 26, 2018 8.608 8.644 8.506 8.644 606,444 +0.11(+1.25%)
Mar 23, 2018 8.662 8.737 8.529 8.538 1,404,044 +0.07(+0.84%)
Mar 22, 2018 8.600 8.600 8.440 8.467 1,139,492 -0.12(-1.34%)
Mar 21, 2018 8.511 8.631 8.449 8.582 1,180,757 +0.19(+2.22%)
Mar 20, 2018 8.422 8.449 8.351 8.396 751,043 -0.04(-0.53%)
Mar 19, 2018 8.413 8.538 8.316 8.440 789,921 +0.04(+0.42%)
Mar 16, 2018 8.529 8.564 8.396 8.405 1,971,624 -0.11(-1.25%)
Mar 15, 2018 8.644 8.644 8.458 8.511 479,774 -0.14(-1.64%)
Mar 14, 2018 8.821 8.821 8.617 8.653 521,343 -0.16(-1.81%)
Mar 13, 2018 8.892 8.963 8.706 8.812 575,105 -0.02(-0.20%)
Mar 12, 2018 8.671 8.874 8.644 8.830 566,021 +0.08(+0.91%)
Mar 09, 2018 8.591 8.795 8.546 8.750 548,956 +0.16(+1.86%)
Mar 08, 2018 8.635 8.635 8.475 8.591 473,050 -0.04(-0.41%)
Mar 07, 2018 8.600 8.626 488,801 -0.30(-3.38%)
Mar 06, 2018 8.866 9.016 8.866 8.928 479,681 +0.12(+1.41%)
Mar 05, 2018 8.706 8.848 8.688 8.803 562,711 +0.03(+0.30%)
Mar 02, 2018 8.812 8.892 8.715 8.777 487,357 -0.01(-0.10%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.