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 (%)
Dec 30, 2016 8.488 8.488 8.488 0 -0.17(-1.92%)
Dec 29, 2016 8.288 8.663 8.200 8.654 351,496 +0.43(+5.20%)
Dec 28, 2016 7.921 8.253 7.886 8.226 345,985 +0.22(+2.73%)
Dec 27, 2016 7.852 8.043 7.834 8.008 166,749 +0.15(+1.88%)
Dec 23, 2016 7.860 7.860 7.860 0 +0.06(+0.78%)
Dec 22, 2016 7.756 7.886 7.739 7.799 139,829 -0.03(-0.33%)
Dec 21, 2016 7.886 7.913 7.752 7.826 269,505 -0.10(-1.21%)
Dec 20, 2016 7.791 7.956 7.721 7.921 502,018 +0.02(+0.22%)
Dec 19, 2016 7.913 8.034 7.895 7.904 409,302 +0.14(+1.79%)
Dec 16, 2016 7.904 8.144 7.756 7.765 3,973,375 -0.16(-1.98%)
Dec 15, 2016 8.060 8.069 7.791 7.921 1,096,162 -0.23(-2.88%)
Dec 14, 2016 8.521 8.695 8.140 8.156 469,404 -0.37(-4.38%)
Dec 13, 2016 8.591 8.608 8.374 8.530 528,526 -0.12(-1.41%)
Dec 12, 2016 8.825 8.825 8.608 8.652 557,361 -0.04(-0.50%)
Dec 09, 2016 8.852 8.869 8.655 8.695 108,450 -0.17(-1.96%)
Dec 08, 2016 8.852 8.878 8.765 8.869 71,764 +0.05(+0.59%)
Dec 07, 2016 8.956 8.999 8.704 8.817 80,083 +0.04(+0.50%)
Dec 06, 2016 8.695 8.878 8.643 8.773 69,228 +0.05(+0.60%)
Dec 05, 2016 8.695 8.843 8.565 8.721 126,735 +0.03(+0.30%)
Dec 02, 2016 8.617 8.806 8.582 8.695 104,443 +0.13(+1.52%)
Dec 01, 2016 8.512 8.674 8.478 8.565 60,969 +0.04(+0.51%)
Nov 30, 2016 8.565 8.617 8.399 8.521 153,798 -0.04(-0.51%)
Nov 29, 2016 8.426 8.617 8.417 8.565 60,484 +0.03(+0.41%)
Nov 28, 2016 8.469 8.569 8.330 8.530 99,332 +0.18(+2.19%)
Nov 25, 2016 8.312 8.373 8.217 8.347 44,060 +0.06(+0.73%)
Nov 23, 2016 8.286 8.286 8.286 0 -0.21(-2.46%)
Nov 22, 2016 8.417 8.582 8.347 8.495 76,115 +0.03(+0.41%)
Nov 21, 2016 8.608 8.712 8.382 8.460 143,479 -0.10(-1.12%)
Nov 18, 2016 8.434 8.599 8.330 8.556 52,677 +0.10(+1.13%)
Nov 17, 2016 8.626 8.825 8.334 8.460 146,407 -0.23(-2.70%)
Nov 16, 2016 8.817 8.912 8.565 8.695 188,848 -0.08(-0.89%)
Nov 15, 2016 8.252 8.847 8.208 8.773 114,605 +0.38(+4.56%)
Nov 14, 2016 8.173 8.443 7.913 8.391 201,995 +0.19(+2.33%)
Nov 11, 2016 8.278 8.391 7.947 8.199 334,681 -0.10(-1.15%)
Nov 10, 2016 8.591 8.869 8.252 8.295 153,951 -0.29(-3.34%)
Nov 09, 2016 9.052 9.121 8.460 8.582 180,210 -0.21(-2.37%)
Nov 08, 2016 9.060 9.060 8.695 8.791 142,021 -0.15(-1.65%)
Nov 07, 2016 9.043 9.043 8.756 8.939 120,080 -0.12(-1.34%)
Nov 04, 2016 9.243 9.338 9.034 9.060 64,193 -0.17(-1.88%)
Nov 03, 2016 9.182 9.313 9.086 9.234 90,426 -0.05(-0.56%)
Nov 02, 2016 9.573 9.678 9.165 9.286 198,604 -0.09(-0.93%)
Nov 01, 2016 9.312 9.521 9.278 9.373 113,352 +0.22(+2.37%)
Oct 31, 2016 9.199 9.225 8.982 9.156 51,633 +0.03(+0.38%)
Oct 28, 2016 9.086 9.321 8.973 9.121 54,723 +0.03(+0.29%)
Oct 27, 2016 9.252 9.252 9.052 9.095 61,039 -0.09(-0.95%)
Oct 26, 2016 9.199 9.225 9.043 9.182 98,860 +0.05(+0.57%)
Oct 25, 2016 8.860 9.156 8.825 9.130 149,703 +0.36(+4.06%)
Oct 24, 2016 8.999 9.047 8.652 8.773 79,041 -0.15(-1.66%)
Oct 21, 2016 8.930 8.973 8.808 8.921 54,084 -0.05(-0.58%)
Oct 20, 2016 9.225 9.225 8.883 8.973 106,930 -0.23(-2.46%)
Oct 19, 2016 9.243 9.373 9.025 9.199 127,675 +0.11(+1.24%)
Oct 18, 2016 8.956 9.112 8.860 9.086 69,108 +0.17(+1.85%)
Oct 17, 2016 8.860 8.956 8.765 8.921 64,857 +0.22(+2.50%)
Oct 14, 2016 8.956 9.034 8.678 8.704 105,764 -0.27(-3.00%)
Oct 13, 2016 8.930 9.199 8.730 8.973 75,034 +0.16(+1.78%)
Oct 12, 2016 8.678 8.869 8.626 8.817 32,566 +0.11(+1.30%)
Oct 11, 2016 8.860 8.912 8.626 8.704 64,111 -0.17(-1.96%)
Oct 10, 2016 8.869 8.947 8.826 8.878 28,071 +0.09(+0.99%)
Oct 07, 2016 8.721 8.938 8.634 8.791 93,076 +0.17(+2.02%)
Oct 06, 2016 8.356 8.656 8.293 8.617 162,647 +0.09(+1.02%)
Oct 05, 2016 8.547 8.617 8.152 8.530 201,828 +0.06(+0.72%)
Oct 04, 2016 8.886 8.886 8.348 8.469 288,906 -0.62(-6.79%)
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.