Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

16.40 +0.16 (+0.99%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2020 9.034 9.266 8.988 9.229 2,241,042 +0.21(+2.36%)
Jan 30, 2020 8.997 9.136 8.877 9.016 2,373,027 +0.03(+0.31%)
Jan 29, 2020 8.757 9.076 8.720 8.988 1,559,791 +0.21(+2.42%)
Jan 28, 2020 8.988 9.176 8.720 8.775 842,384 -0.13(-1.45%)
Jan 27, 2020 9.071 9.118 8.822 8.905 659,572 -0.07(-0.82%)
Jan 24, 2020 8.886 9.025 8.831 8.979 601,922 +0.14(+1.57%)
Jan 23, 2020 8.701 8.970 8.683 8.840 557,227 +0.06(+0.63%)
Jan 22, 2020 9.016 9.081 8.757 8.785 804,855 -0.21(-2.36%)
Jan 21, 2020 8.785 8.997 8.618 8.997 938,129 +0.22(+2.53%)
Jan 17, 2020 8.785 8.868 8.692 8.775 730,504 +0.01(+0.11%)
Jan 16, 2020 8.692 8.812 8.637 8.766 777,345 +0.04(+0.42%)
Jan 15, 2020 8.600 8.738 8.507 8.729 902,384 +0.17(+1.94%)
Jan 14, 2020 8.415 8.572 8.341 8.563 599,584 +0.11(+1.31%)
Jan 13, 2020 8.637 8.637 8.452 8.452 512,400 -0.23(-2.66%)
Jan 10, 2020 8.664 8.766 8.580 8.683 1,327,776 +0.04(+0.43%)
Jan 09, 2020 8.535 8.706 8.498 8.646 575,317 +0.08(+0.97%)
Jan 08, 2020 9.136 9.136 8.535 8.563 1,955,877 -0.60(-6.56%)
Jan 07, 2020 8.831 9.182 8.775 9.164 987,505 +0.31(+3.55%)
Jan 06, 2020 9.071 9.081 8.757 8.849 998,560 -0.06(-0.73%)
Jan 03, 2020 9.090 9.155 8.868 8.914 1,053,959 -0.07(-0.82%)
Jan 02, 2020 9.127 9.136 8.914 8.988 859,106 +0.01(+0.10%)
Dec 31, 2019 9.081 9.081 8.960 8.979 853,787 -0.03(-0.31%)
Dec 30, 2019 8.877 9.025 8.831 9.007 817,149 +0.15(+1.67%)
Dec 27, 2019 9.125 9.227 8.822 8.859 1,104,356 -0.29(-3.22%)
Dec 26, 2019 8.859 9.254 8.859 9.153 1,161,503 +0.38(+4.30%)
Dec 24, 2019 8.721 8.859 8.702 8.776 606,368 +0.08(+0.95%)
Dec 23, 2019 8.279 8.693 8.279 8.693 1,073,300 +0.43(+5.23%)
Dec 20, 2019 8.325 8.343 8.141 8.261 2,604,515 -0.07(-0.88%)
Dec 19, 2019 8.325 8.435 8.316 8.334 1,925,831 +0.01(+0.11%)
Dec 18, 2019 8.270 8.344 8.252 8.325 873,067 +0.06(+0.67%)
Dec 17, 2019 8.270 8.371 8.233 8.270 864,478 +0.05(+0.56%)
Dec 16, 2019 8.334 8.371 8.169 8.224 1,632,448 -0.11(-1.32%)
Dec 13, 2019 8.040 8.417 8.040 8.334 1,805,517 +0.29(+3.54%)
Dec 12, 2019 8.169 8.215 7.994 8.049 836,158 -0.04(-0.45%)
Dec 11, 2019 7.884 8.178 7.865 8.086 1,370,874 +0.20(+2.57%)
Dec 10, 2019 7.985 7.994 7.782 7.884 1,364,106 -0.05(-0.58%)
Dec 09, 2019 8.003 8.012 7.884 7.930 1,213,758 -0.02(-0.23%)
Dec 06, 2019 7.994 8.123 7.911 7.948 1,103,704 -0.17(-2.04%)
Dec 05, 2019 8.104 8.219 8.040 8.114 1,259,174 -0.06(-0.68%)
Dec 04, 2019 8.270 8.270 8.095 8.169 883,869 -0.08(-1.00%)
Dec 03, 2019 8.132 8.422 8.132 8.252 1,067,345 +0.17(+2.16%)
Dec 02, 2019 8.077 8.229 8.031 8.077 675,499 +0.00(+0.00%)
Nov 29, 2019 7.948 8.114 7.939 8.077 800,084 +0.18(+2.33%)
Nov 27, 2019 7.939 7.966 7.810 7.893 419,501 -0.09(-1.15%)
Nov 26, 2019 7.893 8.022 7.865 7.985 1,116,282 +0.07(+0.93%)
Nov 25, 2019 7.773 8.003 7.681 7.911 681,788 +0.09(+1.18%)
Nov 22, 2019 8.012 8.049 7.801 7.819 838,893 -0.23(-2.86%)
Nov 21, 2019 8.206 8.307 8.003 8.049 658,736 -0.12(-1.46%)
Nov 20, 2019 8.196 8.344 8.114 8.169 801,789 +0.00(+0.00%)
Nov 19, 2019 7.884 8.196 7.856 8.169 1,535,139 +0.28(+3.50%)
Nov 18, 2019 7.884 7.976 7.801 7.893 803,099 +0.01(+0.12%)
Nov 15, 2019 7.819 7.994 7.819 7.884 714,532 -0.02(-0.23%)
Nov 14, 2019 7.966 8.003 7.874 7.902 1,333,407 -0.03(-0.35%)
Nov 13, 2019 7.939 8.054 7.911 7.930 719,689 +0.04(+0.47%)
Nov 12, 2019 7.755 7.911 7.712 7.893 598,648 +0.16(+2.02%)
Nov 11, 2019 7.847 7.856 7.672 7.736 593,353 -0.08(-1.06%)
Nov 08, 2019 7.736 7.971 7.718 7.819 1,055,003 +0.04(+0.47%)
Nov 07, 2019 8.178 8.316 7.681 7.782 1,885,460 -0.56(-6.73%)
Nov 06, 2019 8.509 8.569 8.334 8.344 1,403,102 -0.16(-1.84%)
Nov 05, 2019 8.757 8.757 8.417 8.500 1,532,877 -0.46(-5.13%)
Nov 04, 2019 9.052 9.089 8.886 8.960 561,018 -0.11(-1.22%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.