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: 6:30 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 (%)
Nov 30, 2018 6.702 6.828 6.585 6.774 346,452 +0.04(+0.54%)
Nov 29, 2018 6.765 6.842 6.720 6.738 234,963 -0.03(-0.40%)
Nov 28, 2018 6.603 6.828 6.557 6.765 478,990 +0.16(+2.46%)
Nov 27, 2018 6.783 6.810 6.589 6.603 528,612 -0.20(-2.92%)
Nov 26, 2018 6.819 6.927 6.792 6.801 441,929 +0.00(+0.00%)
Nov 23, 2018 6.927 6.990 6.792 6.801 204,878 -0.22(-3.08%)
Nov 21, 2018 7.018 7.018 7.018 0 +0.23(+3.46%)
Nov 20, 2018 6.873 6.900 6.661 6.783 397,177 -0.09(-1.31%)
Nov 19, 2018 6.855 6.981 6.837 6.873 466,305 +0.02(+0.26%)
Nov 16, 2018 6.774 6.918 6.774 6.855 353,769 +0.14(+2.01%)
Nov 15, 2018 6.549 6.738 6.549 6.720 385,791 +0.18(+2.76%)
Nov 14, 2018 6.404 6.657 6.377 6.539 504,365 +0.15(+2.40%)
Nov 13, 2018 6.359 6.512 6.332 6.386 773,496 +0.03(+0.43%)
Nov 12, 2018 6.639 6.639 6.314 6.359 641,446 -0.31(-4.60%)
Nov 09, 2018 6.539 6.756 6.539 6.666 760,976 +0.01(+0.14%)
Nov 08, 2018 6.567 6.783 6.567 6.657 977,710 +0.04(+0.54%)
Nov 07, 2018 7.009 7.036 6.576 6.621 1,572,554 -0.44(-6.26%)
Nov 06, 2018 7.144 7.234 7.027 7.063 358,044 -0.07(-1.01%)
Nov 05, 2018 7.243 7.405 7.117 7.135 654,521 -0.11(-1.49%)
Nov 02, 2018 7.135 7.270 7.036 7.243 773,836 +0.09(+1.26%)
Nov 01, 2018 7.000 7.234 7.000 7.153 716,979 +0.25(+3.66%)
Oct 31, 2018 6.927 6.969 6.837 6.900 980,695 -0.07(-1.03%)
Oct 30, 2018 6.864 7.009 6.846 6.972 541,960 +0.12(+1.71%)
Oct 29, 2018 6.936 7.018 6.819 6.855 721,523 -0.07(-1.04%)
Oct 26, 2018 6.810 7.090 6.810 6.927 964,967 +0.04(+0.52%)
Oct 25, 2018 7.387 7.387 6.873 6.891 990,314 -0.48(-6.49%)
Oct 24, 2018 7.297 7.514 7.297 7.369 391,132 +0.02(+0.25%)
Oct 23, 2018 7.423 7.543 7.261 7.351 514,674 +0.07(+0.99%)
Oct 22, 2018 7.162 7.338 7.027 7.279 592,926 +0.14(+1.89%)
Oct 19, 2018 7.216 7.243 7.135 7.144 256,984 -0.01(-0.13%)
Oct 18, 2018 7.288 7.460 7.144 7.153 720,750 -0.19(-2.58%)
Oct 17, 2018 7.252 7.441 7.234 7.342 381,271 +0.05(+0.74%)
Oct 16, 2018 7.423 7.423 7.239 7.288 614,908 -0.09(-1.22%)
Oct 15, 2018 7.532 7.604 7.315 7.378 691,446 -0.03(-0.37%)
Oct 12, 2018 7.351 7.423 7.153 7.405 655,654 +0.02(+0.24%)
Oct 11, 2018 7.063 7.441 6.927 7.387 908,847 +0.42(+6.09%)
Oct 10, 2018 6.819 6.972 6.720 6.963 613,394 +0.14(+2.12%)
Oct 09, 2018 6.918 6.981 6.819 6.819 377,793 -0.14(-1.95%)
Oct 08, 2018 6.855 6.972 6.720 6.954 565,586 +0.03(+0.39%)
Oct 05, 2018 6.954 7.013 6.909 6.927 285,587 -0.03(-0.39%)
Oct 04, 2018 7.000 7.117 6.932 6.954 357,562 -0.02(-0.26%)
Oct 03, 2018 7.090 7.108 6.963 6.972 379,318 -0.08(-1.15%)
Oct 02, 2018 6.909 7.103 6.909 7.054 525,187 +0.20(+2.89%)
Oct 01, 2018 6.837 6.927 6.801 6.855 442,500 +0.01(+0.13%)
Sep 28, 2018 6.720 6.855 6.720 6.846 584,590 +0.14(+2.15%)
Sep 27, 2018 6.702 6.756 6.621 6.702 557,078 -0.03(-0.40%)
Sep 26, 2018 6.944 6.953 6.720 6.729 870,347 -0.22(-3.10%)
Sep 25, 2018 6.881 7.025 6.863 6.944 718,422 +0.11(+1.57%)
Sep 24, 2018 6.872 7.074 6.810 6.836 1,036,185 +0.04(+0.53%)
Sep 21, 2018 6.792 6.845 6.711 6.801 2,214,189 -0.05(-0.78%)
Sep 20, 2018 6.881 6.899 6.747 6.854 642,698 +0.03(+0.39%)
Sep 19, 2018 6.675 6.850 6.621 6.827 844,256 +0.18(+2.70%)
Sep 18, 2018 6.711 6.765 6.550 6.648 1,192,488 -0.06(-0.93%)
Sep 17, 2018 6.720 6.729 6.532 6.711 1,206,757 +0.06(+0.94%)
Sep 14, 2018 6.819 6.854 6.648 6.648 610,048 -0.18(-2.62%)
Sep 13, 2018 7.069 7.096 6.819 6.827 683,723 -0.17(-2.43%)
Sep 12, 2018 6.738 7.020 6.715 6.998 688,253 +0.24(+3.58%)
Sep 11, 2018 6.729 6.792 6.693 6.756 383,296 -0.04(-0.66%)
Sep 10, 2018 6.827 6.935 6.801 6.801 789,621 -0.04(-0.65%)
Sep 07, 2018 6.720 6.944 6.630 6.845 638,732 +0.15(+2.28%)
Sep 06, 2018 6.720 6.814 6.639 6.693 816,632 -0.02(-0.27%)
Sep 05, 2018 6.872 6.908 6.675 6.711 697,537 -0.17(-2.47%)
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.