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 )

16.65 +0.35 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.