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 (%)
Mar 29, 2018 8.618 8.618 8.618 0 +0.13(+1.58%)
Mar 28, 2018 8.520 8.555 8.413 8.484 714,324 -0.07(-0.83%)
Mar 27, 2018 8.564 8.617 8.511 8.555 667,993 -0.09(-1.03%)
Mar 26, 2018 8.608 8.644 8.506 8.644 606,444 +0.11(+1.25%)
Mar 23, 2018 8.662 8.737 8.529 8.538 1,404,044 +0.07(+0.84%)
Mar 22, 2018 8.600 8.600 8.440 8.467 1,139,492 -0.12(-1.34%)
Mar 21, 2018 8.511 8.631 8.449 8.582 1,180,757 +0.19(+2.22%)
Mar 20, 2018 8.422 8.449 8.351 8.396 751,043 -0.04(-0.53%)
Mar 19, 2018 8.413 8.538 8.316 8.440 789,921 +0.04(+0.42%)
Mar 16, 2018 8.529 8.564 8.396 8.405 1,971,624 -0.11(-1.25%)
Mar 15, 2018 8.644 8.644 8.458 8.511 479,774 -0.14(-1.64%)
Mar 14, 2018 8.821 8.821 8.617 8.653 521,343 -0.16(-1.81%)
Mar 13, 2018 8.892 8.963 8.706 8.812 575,105 -0.02(-0.20%)
Mar 12, 2018 8.671 8.874 8.644 8.830 566,021 +0.08(+0.91%)
Mar 09, 2018 8.591 8.795 8.546 8.750 548,956 +0.16(+1.86%)
Mar 08, 2018 8.635 8.635 8.475 8.591 473,050 -0.04(-0.41%)
Mar 07, 2018 8.600 8.626 488,801 -0.30(-3.38%)
Mar 06, 2018 8.866 9.016 8.866 8.928 479,681 +0.12(+1.41%)
Mar 05, 2018 8.706 8.848 8.688 8.803 562,711 +0.03(+0.30%)
Mar 02, 2018 8.812 8.892 8.715 8.777 487,357 -0.01(-0.10%)
Mar 01, 2018 8.555 8.866 8.475 8.786 922,078 +0.19(+2.16%)
Feb 28, 2018 8.688 8.759 8.582 8.600 493,279 -0.07(-0.82%)
Feb 27, 2018 8.848 8.919 8.657 8.671 692,354 -0.24(-2.69%)
Feb 26, 2018 8.803 8.914 8.733 8.910 401,300 +0.16(+1.82%)
Feb 23, 2018 8.582 8.764 8.564 8.750 445,552 +0.13(+1.54%)
Feb 22, 2018 8.617 881,878 -0.02(-0.21%)
Feb 21, 2018 8.697 8.963 8.582 8.635 1,246,120 +0.04(+0.52%)
Feb 20, 2018 9.229 9.247 8.431 8.591 1,313,844 -0.83(-8.84%)
Feb 16, 2018 9.424 9.424 9.424 0 -0.20(-2.03%)
Feb 15, 2018 9.619 9.672 9.468 9.619 512,567 +0.02(+0.18%)
Feb 14, 2018 9.406 9.761 9.353 9.601 852,808 +0.20(+2.07%)
Feb 13, 2018 9.424 9.468 9.309 9.406 362,297 +0.00(+0.00%)
Feb 12, 2018 9.140 9.628 9.114 9.406 847,139 +0.27(+2.91%)
Feb 09, 2018 9.362 9.424 9.078 9.140 1,280,729 -0.23(-2.46%)
Feb 08, 2018 9.353 9.610 9.353 9.371 830,635 +0.00(+0.00%)
Feb 07, 2018 9.309 9.433 9.238 9.371 1,053,457 +0.04(+0.38%)
Feb 06, 2018 9.708 9.726 9.335 9.335 1,148,506 -0.45(-4.62%)
Feb 05, 2018 9.761 9.903 9.677 9.788 1,024,086 +0.03(+0.27%)
Feb 02, 2018 9.903 9.965 9.699 9.761 996,896 -0.29(-2.91%)
Feb 01, 2018 9.912 10.05 9.912 10.05 764,573 +0.09(+0.89%)
Jan 31, 2018 9.903 10.04 9.752 9.965 818,030 +0.08(+0.81%)
Jan 30, 2018 9.885 9.929 9.850 9.885 1,052,053 +0.02(+0.18%)
Jan 29, 2018 10.12 10.15 9.827 9.867 888,206 -0.30(-2.96%)
Jan 26, 2018 10.23 10.30 10.12 10.17 592,166 -0.08(-0.78%)
Jan 25, 2018 10.65 10.67 10.13 10.25 1,193,583 -0.34(-3.18%)
Jan 24, 2018 10.50 10.67 10.37 10.59 975,620 +0.31(+3.02%)
Jan 23, 2018 10.15 10.30 10.01 10.28 608,009 +0.04(+0.35%)
Jan 22, 2018 10.36 10.40 10.09 10.24 530,911 -0.12(-1.20%)
Jan 19, 2018 10.44 10.50 10.35 10.36 590,023 -0.03(-0.26%)
Jan 18, 2018 10.45 10.55 10.31 10.39 699,075 -0.10(-0.93%)
Jan 17, 2018 10.53 10.59 10.33 10.49 771,577 -0.14(-1.33%)
Jan 16, 2018 10.67 10.73 10.53 10.63 800,332 +0.07(+0.67%)
Jan 12, 2018 10.56 10.56 10.56 0 +0.43(+4.20%)
Jan 11, 2018 10.04 10.19 9.974 10.13 666,592 +0.11(+1.06%)
Jan 10, 2018 10.12 10.03 954,380 +0.09(+0.89%)
Jan 09, 2018 9.885 10.01 9.663 9.938 523,825 -0.04(-0.44%)
Jan 08, 2018 10.15 10.15 9.938 9.983 379,004 -0.17(-1.66%)
Jan 05, 2018 10.20 10.30 10.13 10.15 355,387 -0.09(-0.87%)
Jan 04, 2018 10.10 10.27 10.08 10.24 653,213 +0.14(+1.40%)
Jan 03, 2018 10.26 10.26 9.921 10.10 932,139 -0.13(-1.30%)
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.