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 )

20.24 -0.30 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2019 9.486 9.727 9.418 9.662 592,519 +0.31(+3.37%)
May 30, 2019 9.162 9.394 9.088 9.347 365,548 +0.22(+2.44%)
May 29, 2019 9.190 9.292 9.125 9.125 308,425 -0.06(-0.71%)
May 28, 2019 9.069 9.227 9.069 9.190 305,379 +0.07(+0.81%)
May 24, 2019 9.171 9.171 8.986 9.116 270,838 -0.02(-0.20%)
May 23, 2019 9.153 9.366 9.125 9.134 445,089 +0.02(+0.20%)
May 22, 2019 9.301 9.384 9.088 9.116 418,350 -0.21(-2.28%)
May 21, 2019 9.310 9.338 9.180 9.329 473,998 +0.00(+0.00%)
May 20, 2019 9.236 9.449 9.218 9.329 215,293 +0.09(+1.00%)
May 17, 2019 9.162 9.250 9.042 9.236 316,175 +0.07(+0.81%)
May 16, 2019 9.292 9.338 9.088 9.162 441,716 -0.21(-2.27%)
May 15, 2019 9.449 9.537 9.301 9.375 461,698 -0.05(-0.49%)
May 14, 2019 9.514 9.514 9.301 9.421 460,644 -0.07(-0.78%)
May 13, 2019 9.227 9.570 9.134 9.495 714,964 +0.44(+4.81%)
May 10, 2019 9.069 9.199 9.032 9.060 357,303 +0.00(+0.00%)
May 09, 2019 9.088 9.190 9.014 9.060 421,236 -0.01(-0.10%)
May 08, 2019 9.319 9.319 8.977 9.069 454,601 -0.17(-1.81%)
May 07, 2019 9.199 9.273 9.023 9.236 699,772 +0.05(+0.50%)
May 06, 2019 9.199 9.310 9.069 9.190 560,503 -0.03(-0.30%)
May 03, 2019 9.449 9.458 9.134 9.218 1,035,101 -0.15(-1.58%)
May 02, 2019 9.440 9.468 9.255 9.366 639,917 -0.16(-1.65%)
May 01, 2019 10.44 10.51 9.403 9.523 1,249,593 -0.94(-9.03%)
Apr 30, 2019 10.38 10.53 10.37 10.47 390,958 +0.12(+1.16%)
Apr 29, 2019 10.61 10.61 10.26 10.35 424,500 -0.21(-2.02%)
Apr 26, 2019 10.46 10.65 10.43 10.56 590,684 +0.19(+1.79%)
Apr 25, 2019 10.32 10.53 10.30 10.38 609,720 +0.17(+1.63%)
Apr 24, 2019 9.949 10.34 9.820 10.21 710,617 +0.29(+2.89%)
Apr 23, 2019 10.14 10.19 9.894 9.922 543,051 -0.27(-2.64%)
Apr 22, 2019 10.24 10.33 10.19 10.19 479,517 -0.01(-0.09%)
Apr 18, 2019 10.35 10.39 10.19 10.20 528,938 -0.10(-0.99%)
Apr 17, 2019 10.47 10.50 10.20 10.30 670,851 -0.13(-1.24%)
Apr 16, 2019 10.61 10.63 10.42 10.43 716,333 -0.19(-1.83%)
Apr 15, 2019 10.56 10.71 10.31 10.63 1,354,961 +0.38(+3.71%)
Apr 12, 2019 10.16 10.31 10.13 10.25 356,332 -0.15(-1.43%)
Apr 11, 2019 10.47 10.51 10.30 10.39 327,531 -0.18(-1.67%)
Apr 10, 2019 10.71 10.76 10.56 10.57 277,306 -0.17(-1.55%)
Apr 09, 2019 10.66 10.85 10.66 10.74 316,348 +0.10(+0.96%)
Apr 08, 2019 10.82 10.83 10.57 10.63 554,725 +0.02(+0.18%)
Apr 05, 2019 10.54 10.65 10.52 10.62 229,818 +0.01(+0.09%)
Apr 04, 2019 10.34 10.61 10.26 10.61 376,383 +0.17(+1.60%)
Apr 03, 2019 10.55 10.60 10.38 10.44 408,616 -0.10(-0.97%)
Apr 02, 2019 10.31 10.61 10.31 10.54 485,515 +0.23(+2.25%)
Apr 01, 2019 10.45 10.48 10.13 10.31 732,636 -0.10(-0.98%)
Mar 29, 2019 10.54 10.61 10.39 10.41 372,848 -0.06(-0.62%)
Mar 28, 2019 10.81 10.81 10.43 10.48 606,127 -0.47(-4.26%)
Mar 27, 2019 10.94 11.02 10.74 10.94 783,998 -0.02(-0.17%)
Mar 26, 2019 10.87 11.02 10.79 10.96 449,633 +0.01(+0.08%)
Mar 25, 2019 10.79 11.03 10.77 10.95 677,724 +0.18(+1.72%)
Mar 22, 2019 10.69 10.85 10.67 10.77 549,653 +0.04(+0.34%)
Mar 21, 2019 10.85 10.86 10.61 10.73 487,712 -0.06(-0.60%)
Mar 20, 2019 10.58 10.86 10.44 10.80 598,670 +0.24(+2.27%)
Mar 19, 2019 10.62 10.75 10.54 10.56 583,432 +0.03(+0.26%)
Mar 18, 2019 10.62 10.71 10.48 10.53 714,771 -0.02(-0.18%)
Mar 15, 2019 10.85 10.95 10.55 10.55 5,230,915 -0.25(-2.31%)
Mar 14, 2019 10.83 10.92 10.75 10.80 698,949 -0.27(-2.42%)
Mar 13, 2019 11.07 11.16 10.96 11.06 688,668 +0.10(+0.93%)
Mar 12, 2019 10.70 11.00 10.70 10.96 647,611 +0.30(+2.77%)
Mar 11, 2019 10.72 10.75 10.56 10.67 651,417 -0.04(-0.35%)
Mar 08, 2019 10.14 10.75 10.14 10.70 902,229 +0.73(+7.32%)
Mar 07, 2019 9.891 10.11 9.854 9.974 625,060 +0.06(+0.65%)
Mar 06, 2019 10.20 10.20 9.891 9.909 489,672 -0.28(-2.72%)
Mar 05, 2019 10.13 10.29 10.09 10.19 450,173 -0.03(-0.27%)
Mar 04, 2019 10.16 10.21 9.881 10.21 552,320 -0.01(-0.09%)
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.