Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

16.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 31, 2017 9.176 9.325 9.176 9.255 542,099 +0.04(+0.48%)
May 30, 2017 9.220 9.237 9.124 9.211 625,598 -0.09(-0.94%)
May 26, 2017 9.492 9.492 9.251 9.299 454,776 -0.06(-0.66%)
May 25, 2017 9.430 9.474 9.255 9.360 1,032,202 -0.12(-1.29%)
May 24, 2017 9.807 9.807 9.321 9.483 1,500,884 -0.24(-2.43%)
May 23, 2017 10.21 10.21 9.597 9.719 2,096,595 -0.65(-6.26%)
May 22, 2017 9.763 10.41 9.763 10.37 829,982 +0.62(+6.38%)
May 19, 2017 9.755 9.755 9.632 9.746 573,906 +0.10(+1.00%)
May 18, 2017 9.763 9.807 9.544 9.649 1,077,250 -0.11(-1.17%)
May 17, 2017 9.939 9.939 9.702 9.763 1,049,639 +0.04(+0.45%)
May 16, 2017 9.711 9.772 9.658 9.719 801,567 +0.18(+1.84%)
May 15, 2017 9.579 9.632 9.378 9.544 622,554 +0.05(+0.55%)
May 12, 2017 9.404 9.557 9.378 9.492 899,739 +0.16(+1.69%)
May 11, 2017 8.983 9.334 8.957 9.334 1,052,362 +0.36(+4.00%)
May 10, 2017 9.018 9.088 8.918 8.975 725,049 +0.02(+0.20%)
May 09, 2017 8.896 9.010 8.826 8.957 731,165 -0.04(-0.49%)
May 08, 2017 9.027 9.027 8.830 9.001 798,520 +0.01(+0.10%)
May 05, 2017 8.896 9.088 8.808 8.992 741,581 +0.12(+1.38%)
May 04, 2017 9.027 9.053 8.782 8.869 976,669 -0.29(-3.16%)
May 03, 2017 9.159 9.273 9.062 9.159 1,073,276 -0.02(-0.19%)
May 02, 2017 9.176 9.343 9.106 9.176 1,161,547 -0.09(-0.95%)
May 01, 2017 9.299 9.369 9.097 9.264 961,447 -0.09(-0.94%)
Apr 28, 2017 9.229 9.404 9.132 9.351 916,757 +0.10(+1.04%)
Apr 27, 2017 9.124 9.255 8.975 9.255 1,139,052 +0.06(+0.67%)
Apr 26, 2017 9.132 9.316 8.931 9.194 1,737,204 -0.01(-0.10%)
Apr 25, 2017 9.474 9.500 9.025 9.202 1,591,601 -0.41(-4.28%)
Apr 24, 2017 9.632 9.649 9.457 9.614 769,230 -0.13(-1.35%)
Apr 21, 2017 9.755 9.847 9.695 9.746 774,204 -0.06(-0.63%)
Apr 20, 2017 9.790 9.820 9.698 9.807 639,840 -0.04(-0.36%)
Apr 19, 2017 9.965 9.996 9.641 9.842 1,586,663 -0.25(-2.43%)
Apr 18, 2017 9.860 10.11 9.816 10.09 1,026,278 +0.21(+2.13%)
Apr 17, 2017 10.000 10.06 9.755 9.877 1,131,752 +0.00(+0.00%)
Apr 13, 2017 9.982 10.05 9.807 9.877 953,837 -0.20(-2.00%)
Apr 12, 2017 9.947 10.08 9.851 10.08 683,075 +0.14(+1.41%)
Apr 11, 2017 9.912 10.08 9.820 9.939 791,711 +0.11(+1.16%)
Apr 10, 2017 9.711 9.851 9.667 9.825 431,555 +0.03(+0.27%)
Apr 07, 2017 10.02 10.02 9.667 9.798 535,353 -0.10(-0.97%)
Apr 06, 2017 9.816 9.912 9.790 9.895 321,549 +0.02(+0.18%)
Apr 05, 2017 9.737 9.912 9.632 9.877 503,742 +0.09(+0.90%)
Apr 04, 2017 9.772 9.807 9.667 9.790 368,748 +0.07(+0.72%)
Apr 03, 2017 9.719 9.925 9.676 9.719 393,638 -0.01(-0.09%)
Mar 31, 2017 9.746 9.860 9.654 9.728 494,846 -0.03(-0.27%)
Mar 30, 2017 9.755 9.851 9.715 9.755 337,762 -0.08(-0.80%)
Mar 29, 2017 9.877 9.912 9.711 9.833 509,931 +0.02(+0.18%)
Mar 28, 2017 10.10 10.10 9.659 9.816 818,229 -0.24(-2.35%)
Mar 27, 2017 9.956 10.08 9.816 10.05 531,468 +0.28(+2.86%)
Mar 24, 2017 9.772 9.886 9.667 9.772 507,495 -0.07(-0.71%)
Mar 23, 2017 9.938 10.03 9.598 9.842 929,866 -0.09(-0.88%)
Mar 22, 2017 9.947 10.02 9.833 9.929 607,265 +0.04(+0.44%)
Mar 21, 2017 9.729 10.17 9.685 9.886 908,068 +0.02(+0.18%)
Mar 20, 2017 9.641 9.912 9.641 9.868 599,775 +0.31(+3.29%)
Mar 17, 2017 9.894 9.982 9.554 9.554 3,036,030 -0.30(-3.01%)
Mar 16, 2017 9.877 10.03 9.729 9.851 638,705 +0.11(+1.17%)
Mar 15, 2017 9.379 9.825 9.283 9.737 1,139,523 +0.38(+4.11%)
Mar 14, 2017 9.440 9.606 9.318 9.353 1,193,220 -0.18(-1.92%)
Mar 13, 2017 9.405 9.598 9.283 9.536 1,083,926 +0.24(+2.63%)
Mar 10, 2017 9.082 9.423 9.065 9.292 397,064 +0.24(+2.70%)
Mar 09, 2017 9.074 9.152 9.008 9.047 178,857 -0.06(-0.67%)
Mar 08, 2017 9.056 9.241 9.039 9.109 329,678 -0.08(-0.86%)
Mar 07, 2017 9.117 9.414 9.021 9.187 296,480 -0.06(-0.66%)
Mar 06, 2017 9.554 9.554 9.095 9.248 419,012 -0.32(-3.38%)
Mar 03, 2017 9.414 9.624 9.327 9.571 531,616 +0.11(+1.20%)
Mar 02, 2017 9.720 9.781 9.440 9.458 491,016 -0.32(-3.30%)
Mar 01, 2017 9.467 9.912 9.467 9.781 391,467 +0.19(+2.00%)
Feb 28, 2017 9.519 9.737 9.449 9.589 432,034 +0.16(+1.67%)
Feb 27, 2017 9.807 9.965 9.397 9.432 525,685 -0.41(-4.17%)
Feb 24, 2017 10.10 10.12 9.798 9.842 357,589 -0.15(-1.49%)
Feb 23, 2017 10.13 10.22 9.991 9.991 477,527 +0.01(+0.09%)
Feb 22, 2017 9.999 10.13 9.838 9.982 521,339 -0.07(-0.70%)
Feb 21, 2017 10.11 10.25 9.999 10.05 285,158 -0.19(-1.88%)
Feb 17, 2017 10.24 10.24 10.24 0 -0.14(-1.35%)
Feb 16, 2017 10.18 10.44 10.17 10.38 332,335 +0.23(+2.24%)
Feb 15, 2017 10.02 10.18 9.947 10.16 281,257 +0.05(+0.52%)
Feb 14, 2017 10.24 10.32 9.947 10.10 406,247 -0.01(-0.09%)
Feb 13, 2017 10.14 10.21 10.10 10.11 178,699 -0.11(-1.11%)
Feb 10, 2017 10.04 10.29 9.997 10.23 278,740 +0.09(+0.86%)
Feb 09, 2017 10.39 10.43 10.10 10.14 282,607 -0.28(-2.68%)
Feb 08, 2017 10.36 10.54 10.34 10.42 395,196 +0.09(+0.85%)
Feb 07, 2017 10.17 10.37 10.17 10.33 284,357 +0.10(+0.94%)
Feb 06, 2017 9.947 10.24 9.868 10.24 266,224 +0.31(+3.17%)
Feb 03, 2017 9.763 9.938 9.737 9.921 153,683 +0.10(+1.07%)
Feb 02, 2017 9.833 9.921 9.755 9.816 185,115 +0.04(+0.45%)
Feb 01, 2017 9.493 9.790 9.440 9.772 271,271 +0.17(+1.73%)
Jan 31, 2017 9.606 9.667 9.493 9.606 375,385 +0.17(+1.76%)
Jan 30, 2017 9.414 9.528 9.379 9.440 183,872 +0.03(+0.28%)
Jan 27, 2017 9.309 9.423 9.231 9.414 195,114 +0.13(+1.41%)
Jan 26, 2017 9.161 9.379 9.126 9.283 197,169 -0.07(-0.75%)
Jan 25, 2017 9.178 9.362 9.178 9.353 200,933 +0.09(+0.94%)
Jan 24, 2017 9.336 9.501 9.213 9.266 293,414 -0.03(-0.28%)
Jan 23, 2017 9.274 9.361 9.170 9.292 182,852 +0.13(+1.43%)
Jan 20, 2017 9.187 9.239 9.039 9.161 264,474 +0.00(+0.00%)
Jan 19, 2017 9.135 9.239 8.986 9.161 226,919 -0.03(-0.29%)
Jan 18, 2017 9.432 9.432 9.091 9.187 212,670 -0.21(-2.23%)
Jan 17, 2017 9.501 9.589 9.336 9.397 239,304 +0.10(+1.03%)
Jan 13, 2017 9.301 9.301 9.301 0 -0.05(-0.56%)
Jan 12, 2017 9.632 9.650 9.309 9.353 248,919 -0.12(-1.29%)
Jan 11, 2017 9.344 9.528 9.205 9.475 363,776 +0.13(+1.40%)
Jan 10, 2017 9.292 9.510 9.266 9.344 322,196 +0.03(+0.38%)
Jan 09, 2017 9.222 9.405 9.126 9.309 289,149 +0.18(+2.01%)
Jan 06, 2017 9.170 9.475 9.012 9.126 317,299 -0.20(-2.15%)
Jan 05, 2017 8.820 9.384 8.785 9.327 448,174 +0.56(+6.37%)
Jan 04, 2017 8.750 8.838 8.619 8.768 332,257 +0.08(+0.90%)
Jan 03, 2017 8.515 8.689 8.436 8.689 298,931 +0.20(+2.37%)
Dec 30, 2016 8.488 8.488 8.488 0 -0.17(-1.92%)
Dec 29, 2016 8.288 8.663 8.200 8.654 351,496 +0.43(+5.20%)
Dec 28, 2016 7.921 8.253 7.886 8.226 345,985 +0.22(+2.73%)
Dec 27, 2016 7.852 8.043 7.834 8.008 166,749 +0.15(+1.88%)
Dec 23, 2016 7.860 7.860 7.860 0 +0.06(+0.78%)
Dec 22, 2016 7.756 7.886 7.739 7.799 139,829 -0.03(-0.33%)
Dec 21, 2016 7.886 7.913 7.752 7.826 269,505 -0.10(-1.21%)
Dec 20, 2016 7.791 7.956 7.721 7.921 502,018 +0.02(+0.22%)
Dec 19, 2016 7.913 8.034 7.895 7.904 409,302 +0.14(+1.79%)
Dec 16, 2016 7.904 8.144 7.756 7.765 3,973,375 -0.16(-1.98%)
Dec 15, 2016 8.060 8.069 7.791 7.921 1,096,162 -0.23(-2.88%)
Dec 14, 2016 8.521 8.695 8.140 8.156 469,404 -0.37(-4.38%)
Dec 13, 2016 8.591 8.608 8.374 8.530 528,526 -0.12(-1.41%)
Dec 12, 2016 8.825 8.825 8.608 8.652 557,361 -0.04(-0.50%)
Dec 09, 2016 8.852 8.869 8.655 8.695 108,450 -0.17(-1.96%)
Dec 08, 2016 8.852 8.878 8.765 8.869 71,764 +0.05(+0.59%)
Dec 07, 2016 8.956 8.999 8.704 8.817 80,083 +0.04(+0.50%)
Dec 06, 2016 8.695 8.878 8.643 8.773 69,228 +0.05(+0.60%)
Dec 05, 2016 8.695 8.843 8.565 8.721 126,735 +0.03(+0.30%)
Dec 02, 2016 8.617 8.806 8.582 8.695 104,443 +0.13(+1.52%)
Dec 01, 2016 8.512 8.674 8.478 8.565 60,969 +0.04(+0.51%)
Nov 30, 2016 8.565 8.617 8.399 8.521 153,798 -0.04(-0.51%)
Nov 29, 2016 8.426 8.617 8.417 8.565 60,484 +0.03(+0.41%)
Nov 28, 2016 8.469 8.569 8.330 8.530 99,332 +0.18(+2.19%)
Nov 25, 2016 8.312 8.373 8.217 8.347 44,060 +0.06(+0.73%)
Nov 23, 2016 8.286 8.286 8.286 0 -0.21(-2.46%)
Nov 22, 2016 8.417 8.582 8.347 8.495 76,115 +0.03(+0.41%)
Nov 21, 2016 8.608 8.712 8.382 8.460 143,479 -0.10(-1.12%)
Nov 18, 2016 8.434 8.599 8.330 8.556 52,677 +0.10(+1.13%)
Nov 17, 2016 8.626 8.825 8.334 8.460 146,407 -0.23(-2.70%)
Nov 16, 2016 8.817 8.912 8.565 8.695 188,848 -0.08(-0.89%)
Nov 15, 2016 8.252 8.847 8.208 8.773 114,605 +0.38(+4.56%)
Nov 14, 2016 8.173 8.443 7.913 8.391 201,995 +0.19(+2.33%)
Nov 11, 2016 8.278 8.391 7.947 8.199 334,681 -0.10(-1.15%)
Nov 10, 2016 8.591 8.869 8.252 8.295 153,951 -0.29(-3.34%)
Nov 09, 2016 9.052 9.121 8.460 8.582 180,210 -0.21(-2.37%)
Nov 08, 2016 9.060 9.060 8.695 8.791 142,021 -0.15(-1.65%)
Nov 07, 2016 9.043 9.043 8.756 8.939 120,080 -0.12(-1.34%)
Nov 04, 2016 9.243 9.338 9.034 9.060 64,193 -0.17(-1.88%)
Nov 03, 2016 9.182 9.313 9.086 9.234 90,426 -0.05(-0.56%)
Nov 02, 2016 9.573 9.678 9.165 9.286 198,604 -0.09(-0.93%)
Nov 01, 2016 9.312 9.521 9.278 9.373 113,352 +0.22(+2.37%)
Oct 31, 2016 9.199 9.225 8.982 9.156 51,633 +0.03(+0.38%)
Oct 28, 2016 9.086 9.321 8.973 9.121 54,723 +0.03(+0.29%)
Oct 27, 2016 9.252 9.252 9.052 9.095 61,039 -0.09(-0.95%)
Oct 26, 2016 9.199 9.225 9.043 9.182 98,860 +0.05(+0.57%)
Oct 25, 2016 8.860 9.156 8.825 9.130 149,703 +0.36(+4.06%)
Oct 24, 2016 8.999 9.047 8.652 8.773 79,041 -0.15(-1.66%)
Oct 21, 2016 8.930 8.973 8.808 8.921 54,084 -0.05(-0.58%)
Oct 20, 2016 9.225 9.225 8.883 8.973 106,930 -0.23(-2.46%)
Oct 19, 2016 9.243 9.373 9.025 9.199 127,675 +0.11(+1.24%)
Oct 18, 2016 8.956 9.112 8.860 9.086 69,108 +0.17(+1.85%)
Oct 17, 2016 8.860 8.956 8.765 8.921 64,857 +0.22(+2.50%)
Oct 14, 2016 8.956 9.034 8.678 8.704 105,764 -0.27(-3.00%)
Oct 13, 2016 8.930 9.199 8.730 8.973 75,034 +0.16(+1.78%)
Oct 12, 2016 8.678 8.869 8.626 8.817 32,566 +0.11(+1.30%)
Oct 11, 2016 8.860 8.912 8.626 8.704 64,111 -0.17(-1.96%)
Oct 10, 2016 8.869 8.947 8.826 8.878 28,071 +0.09(+0.99%)
Oct 07, 2016 8.721 8.938 8.634 8.791 93,076 +0.17(+2.02%)
Oct 06, 2016 8.356 8.656 8.293 8.617 162,647 +0.09(+1.02%)
Oct 05, 2016 8.547 8.617 8.152 8.530 201,828 +0.06(+0.72%)
Oct 04, 2016 8.886 8.886 8.348 8.469 288,906 -0.62(-6.79%)
Oct 03, 2016 9.547 9.547 8.956 9.086 139,724 -0.43(-4.48%)
Sep 30, 2016 9.956 9.956 9.452 9.512 84,334 -0.06(-0.64%)
Sep 29, 2016 9.608 9.712 9.425 9.573 86,179 -0.05(-0.54%)
Sep 28, 2016 9.530 9.782 9.408 9.625 74,131 +0.05(+0.54%)
Sep 27, 2016 9.755 9.755 9.487 9.573 106,280 -0.16(-1.60%)
Sep 26, 2016 9.920 9.954 9.669 9.729 51,575 -0.09(-0.88%)
Sep 23, 2016 10.13 10.14 9.790 9.816 93,082 -0.30(-3.00%)
Sep 22, 2016 10.31 10.40 10.02 10.12 116,309 -0.03(-0.34%)
Sep 21, 2016 9.885 10.21 9.799 10.15 82,296 +0.43(+4.46%)
Sep 20, 2016 9.686 9.859 9.634 9.721 48,049 +0.03(+0.27%)
Sep 19, 2016 9.660 9.773 9.610 9.695 83,253 +0.20(+2.10%)
Sep 16, 2016 10.10 10.21 9.461 9.495 239,524 -0.66(-6.48%)
Sep 15, 2016 9.989 10.31 9.920 10.15 70,923 +0.18(+1.82%)
Sep 14, 2016 10.22 10.30 9.963 9.972 54,776 -0.20(-1.96%)
Sep 13, 2016 10.37 10.44 10.01 10.17 95,682 -0.23(-2.25%)
Sep 12, 2016 9.946 10.48 9.781 10.40 187,812 +0.45(+4.53%)
Sep 09, 2016 10.34 10.34 9.859 9.954 145,586 -0.47(-4.49%)
Sep 08, 2016 10.73 10.73 10.35 10.42 142,562 -0.30(-2.83%)
Sep 07, 2016 11.09 11.09 10.65 10.73 63,209 -0.23(-2.13%)
Sep 06, 2016 10.99 11.07 10.83 10.96 180,659 +0.27(+2.51%)
Sep 02, 2016 10.73 10.69 10.69 10.69 119,234 +0.20(+1.90%)
Sep 01, 2016 9.790 10.52 9.703 10.49 117,080 +0.71(+7.26%)
Aug 31, 2016 9.894 9.894 9.573 9.781 173,414 -0.12(-1.22%)
Aug 30, 2016 10.38 10.40 9.859 9.902 199,150 -0.48(-4.59%)
Aug 29, 2016 10.34 10.73 10.23 10.38 195,758 -0.02(-0.17%)
Aug 26, 2016 10.66 10.84 10.21 10.40 161,501 -0.16(-1.56%)
Aug 25, 2016 10.43 10.83 10.31 10.56 152,665 +0.10(+0.91%)
Aug 24, 2016 10.92 10.92 10.43 10.47 222,530 -0.45(-4.13%)
Aug 23, 2016 11.25 11.25 10.89 10.92 139,728 -0.10(-0.87%)
Aug 22, 2016 11.18 11.20 10.83 11.01 255,219 +0.01(+0.08%)
Aug 19, 2016 11.19 11.26 10.92 11.00 229,101 -0.23(-2.01%)
Aug 18, 2016 11.07 11.26 10.94 11.23 266,087 +0.25(+2.29%)
Aug 17, 2016 11.06 11.12 10.84 10.98 175,094 -0.09(-0.78%)
Aug 16, 2016 11.47 11.47 10.99 11.06 203,614 -0.29(-2.59%)
Aug 15, 2016 11.38 11.57 11.33 11.36 133,066 +0.00(+0.00%)
Aug 12, 2016 11.50 11.52 11.26 11.36 136,468 +0.05(+0.46%)
Aug 11, 2016 11.50 11.56 11.27 11.31 143,991 -0.13(-1.14%)
Aug 10, 2016 11.59 11.68 11.42 11.44 132,377 +0.03(+0.23%)
Aug 09, 2016 11.48 11.51 11.33 11.41 131,350 +0.08(+0.69%)
Aug 08, 2016 11.83 11.83 11.33 11.33 125,683 -0.11(-0.98%)
Aug 05, 2016 11.69 11.80 11.38 11.44 168,983 -0.30(-2.58%)
Aug 04, 2016 11.99 12.12 11.74 11.75 203,566 -0.08(-0.66%)
Aug 03, 2016 12.09 12.09 11.74 11.83 96,410 -0.22(-1.80%)
Aug 02, 2016 12.04 12.77 11.87 12.04 263,459 -0.51(-4.07%)
Aug 01, 2016 11.83 12.67 11.83 12.55 125,486 +1.05(+9.11%)
Jul 29, 2016 11.48 11.64 11.44 11.51 228,436 +0.26(+2.31%)
Jul 28, 2016 11.24 11.36 11.03 11.25 121,812 +0.15(+1.33%)
Jul 27, 2016 11.05 11.18 10.60 11.10 175,003 +0.24(+2.23%)
Jul 26, 2016 10.70 10.99 10.51 10.86 382,691 +0.43(+4.16%)
Jul 25, 2016 10.67 10.67 10.37 10.42 168,485 -0.45(-4.14%)
Jul 22, 2016 10.99 10.99 10.81 10.87 19,891 -0.18(-1.63%)
Jul 21, 2016 10.92 11.14 10.92 11.05 49,210 +0.14(+1.25%)
Jul 20, 2016 11.17 11.29 10.87 10.92 75,266 -0.37(-3.30%)
Jul 19, 2016 11.31 11.56 11.16 11.29 65,987 -0.23(-2.03%)
Jul 18, 2016 11.48 11.54 11.38 11.52 18,016 +0.04(+0.38%)
Jul 15, 2016 11.57 11.70 11.42 11.48 51,143 -0.31(-2.64%)
Jul 14, 2016 11.55 11.80 11.43 11.79 37,305 +0.23(+1.95%)
Jul 13, 2016 11.47 11.75 11.40 11.57 40,879 +0.27(+2.38%)
Jul 12, 2016 11.61 11.71 11.26 11.30 60,025 -0.29(-2.54%)
Jul 11, 2016 11.83 11.83 11.51 11.59 64,266 -0.21(-1.76%)
Jul 08, 2016 11.54 11.88 11.22 11.80 41,876 +0.28(+2.44%)
Jul 07, 2016 11.83 11.96 11.50 11.52 59,391 -0.30(-2.52%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.