Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

16.34 +0.10 (+0.62%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 28, 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 9.329 9.566 9.262 9.502 602,482 +0.31(+3.37%)
May 30, 2019 9.010 9.238 8.938 9.193 371,695 +0.22(+2.44%)
May 29, 2019 9.038 9.138 8.974 8.974 313,611 -0.06(-0.71%)
May 28, 2019 8.919 9.074 8.919 9.038 310,514 +0.07(+0.81%)
May 24, 2019 9.020 9.020 8.837 8.965 275,392 -0.02(-0.20%)
May 23, 2019 9.001 9.211 8.974 8.983 452,573 +0.02(+0.20%)
May 22, 2019 9.147 9.229 8.938 8.965 425,385 -0.21(-2.28%)
May 21, 2019 9.156 9.184 9.029 9.174 481,968 +0.00(+0.00%)
May 20, 2019 9.083 9.293 9.065 9.174 218,913 +0.09(+1.00%)
May 17, 2019 9.010 9.097 8.892 9.083 321,492 +0.07(+0.81%)
May 16, 2019 9.138 9.184 8.938 9.010 449,144 -0.21(-2.27%)
May 15, 2019 9.293 9.379 9.147 9.220 469,462 -0.05(-0.49%)
May 14, 2019 9.357 9.357 9.147 9.266 468,390 -0.07(-0.78%)
May 13, 2019 9.074 9.411 8.983 9.338 726,986 +0.43(+4.81%)
May 10, 2019 8.919 9.047 8.883 8.910 363,311 +0.00(+0.00%)
May 09, 2019 8.938 9.038 8.865 8.910 428,319 -0.01(-0.10%)
May 08, 2019 9.165 9.165 8.828 8.919 462,245 -0.16(-1.81%)
May 07, 2019 9.047 9.120 8.874 9.083 711,538 +0.05(+0.50%)
May 06, 2019 9.047 9.156 8.919 9.038 569,928 -0.03(-0.30%)
May 03, 2019 9.293 9.302 8.983 9.065 1,052,506 -0.15(-1.58%)
May 02, 2019 9.284 9.311 9.102 9.211 650,678 -0.15(-1.65%)
May 01, 2019 10.27 10.33 9.247 9.366 1,270,605 -0.93(-9.03%)
Apr 30, 2019 10.20 10.36 10.19 10.29 397,532 +0.12(+1.16%)
Apr 29, 2019 10.43 10.43 10.09 10.18 431,638 -0.21(-2.02%)
Apr 26, 2019 10.29 10.48 10.26 10.39 600,616 +0.18(+1.79%)
Apr 25, 2019 10.15 10.36 10.13 10.20 619,973 +0.16(+1.63%)
Apr 24, 2019 9.785 10.17 9.657 10.04 722,566 +0.28(+2.89%)
Apr 23, 2019 9.976 10.02 9.730 9.757 552,183 -0.26(-2.64%)
Apr 22, 2019 10.07 10.16 10.02 10.02 487,580 -0.01(-0.09%)
Apr 18, 2019 10.18 10.22 10.02 10.03 537,833 -0.10(-0.99%)
Apr 17, 2019 10.29 10.32 10.03 10.13 682,131 -0.13(-1.24%)
Apr 16, 2019 10.43 10.45 10.25 10.26 728,378 -0.19(-1.83%)
Apr 15, 2019 10.39 10.54 10.14 10.45 1,377,745 +0.37(+3.71%)
Apr 12, 2019 9.994 10.14 9.958 10.08 362,323 -0.15(-1.43%)
Apr 11, 2019 10.29 10.34 10.13 10.22 333,039 -0.17(-1.67%)
Apr 10, 2019 10.53 10.58 10.38 10.40 281,969 -0.16(-1.55%)
Apr 09, 2019 10.49 10.67 10.49 10.56 321,668 +0.10(+0.96%)
Apr 08, 2019 10.64 10.65 10.39 10.46 564,052 +0.02(+0.17%)
Apr 05, 2019 10.37 10.48 10.35 10.44 233,682 +0.01(+0.09%)
Apr 04, 2019 10.17 10.43 10.09 10.43 382,712 +0.16(+1.60%)
Apr 03, 2019 10.38 10.42 10.21 10.27 415,487 -0.10(-0.97%)
Apr 02, 2019 10.14 10.43 10.14 10.37 493,679 +0.23(+2.25%)
Apr 01, 2019 10.28 10.30 9.967 10.14 744,955 -0.10(-0.98%)
Mar 29, 2019 10.37 10.43 10.22 10.24 379,117 -0.06(-0.62%)
Mar 28, 2019 10.63 10.63 10.26 10.30 616,319 -0.45(-4.15%)
Mar 27, 2019 10.75 10.83 10.55 10.75 798,059 -0.02(-0.17%)
Mar 26, 2019 10.68 10.82 10.60 10.77 457,697 +0.01(+0.08%)
Mar 25, 2019 10.60 10.83 10.58 10.76 689,879 +0.18(+1.71%)
Mar 22, 2019 10.51 10.66 10.48 10.58 559,512 +0.04(+0.34%)
Mar 21, 2019 10.66 10.67 10.42 10.54 496,459 -0.06(-0.60%)
Mar 20, 2019 10.40 10.67 10.26 10.61 609,407 +0.24(+2.27%)
Mar 19, 2019 10.43 10.56 10.35 10.37 593,896 +0.03(+0.26%)
Mar 18, 2019 10.43 10.52 10.30 10.34 727,591 -0.02(-0.17%)
Mar 15, 2019 10.66 10.76 10.36 10.36 5,324,733 -0.24(-2.31%)
Mar 14, 2019 10.64 10.72 10.56 10.61 711,485 -0.26(-2.42%)
Mar 13, 2019 10.88 10.96 10.77 10.87 701,020 +0.10(+0.93%)
Mar 12, 2019 10.51 10.80 10.51 10.77 659,226 +0.29(+2.77%)
Mar 11, 2019 10.53 10.56 10.37 10.48 663,101 -0.04(-0.35%)
Mar 08, 2019 9.961 10.56 9.961 10.51 918,410 +0.72(+7.32%)
Mar 07, 2019 9.716 9.934 9.680 9.798 636,270 +0.06(+0.65%)
Mar 06, 2019 10.02 10.02 9.716 9.734 498,455 -0.27(-2.72%)
Mar 05, 2019 9.952 10.11 9.911 10.01 458,247 -0.03(-0.27%)
Mar 04, 2019 9.979 10.03 9.707 10.03 562,226 -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 SantaClara.com & California Media Partners, LLC. All rights reserved.