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: 4:10 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 31, 2020 6.853 7.318 6.592 6.927 1,420,339 +0.05(+0.68%)
Mar 30, 2020 6.843 7.318 6.573 6.880 1,209,402 +0.10(+1.51%)
Mar 27, 2020 7.277 7.475 6.612 6.778 1,343,565 -0.71(-9.51%)
Mar 26, 2020 7.481 7.952 7.092 7.490 1,345,038 +0.10(+1.38%)
Mar 25, 2020 6.612 7.592 6.501 7.388 1,563,454 +0.78(+11.75%)
Mar 24, 2020 7.111 7.139 6.380 6.612 1,669,996 +0.32(+5.15%)
Mar 23, 2020 6.103 6.750 5.789 6.288 1,576,904 +0.27(+4.45%)
Mar 20, 2020 6.621 6.704 5.902 6.020 2,566,444 -0.42(-6.47%)
Mar 19, 2020 6.408 7.240 5.419 6.436 1,741,495 +0.06(+1.02%)
Mar 18, 2020 6.639 7.120 6.205 6.371 1,688,441 -0.65(-9.22%)
Mar 17, 2020 5.456 7.037 5.456 7.019 2,416,297 +1.50(+27.14%)
Mar 16, 2020 4.476 5.770 4.300 5.520 2,538,664 +0.66(+13.50%)
Mar 13, 2020 5.705 5.863 4.855 4.864 2,780,674 -0.80(-14.19%)
Mar 12, 2020 6.038 6.325 5.086 5.668 1,963,203 -0.95(-14.39%)
Mar 11, 2020 7.065 7.231 6.602 6.621 1,344,064 -0.57(-7.97%)
Mar 10, 2020 7.333 7.370 6.797 7.194 1,311,267 -0.01(-0.13%)
Mar 09, 2020 7.684 7.713 7.055 7.203 1,300,077 -0.80(-9.94%)
Mar 06, 2020 8.258 8.258 7.758 7.999 1,749,641 -0.25(-3.03%)
Mar 05, 2020 8.156 8.285 8.054 8.248 1,023,531 +0.17(+2.06%)
Mar 04, 2020 8.110 8.187 7.860 8.082 1,058,553 -0.01(-0.11%)
Mar 03, 2020 7.869 8.406 7.772 8.091 2,145,002 +0.30(+3.80%)
Mar 02, 2020 7.758 7.851 7.518 7.795 1,468,592 +0.20(+2.68%)
Feb 28, 2020 7.878 7.943 7.472 7.592 3,220,491 -0.61(-7.44%)
Feb 27, 2020 9.071 9.071 8.193 8.202 2,069,725 -0.80(-8.84%)
Feb 26, 2020 8.942 9.105 8.769 8.997 1,150,344 +0.01(+0.10%)
Feb 25, 2020 9.284 9.497 8.979 8.988 1,762,159 -0.45(-4.80%)
Feb 24, 2020 9.987 9.987 9.321 9.441 1,734,782 -0.20(-2.11%)
Feb 21, 2020 9.802 9.811 9.432 9.645 1,436,460 -0.05(-0.48%)
Feb 20, 2020 9.728 9.968 9.219 9.691 2,007,774 -0.13(-1.32%)
Feb 19, 2020 9.682 9.857 9.506 9.820 1,651,370 +0.18(+1.82%)
Feb 18, 2020 9.635 9.700 9.506 9.645 918,059 +0.11(+1.16%)
Feb 14, 2020 9.312 9.552 9.312 9.534 842,323 +0.18(+1.88%)
Feb 13, 2020 9.108 9.372 9.053 9.358 915,032 +0.31(+3.37%)
Feb 12, 2020 9.497 9.515 9.053 9.053 1,143,494 -0.49(-5.14%)
Feb 11, 2020 9.164 9.543 8.997 9.543 1,629,414 +0.54(+5.95%)
Feb 10, 2020 8.905 9.094 8.849 9.007 616,220 +0.10(+1.14%)
Feb 07, 2020 8.970 9.062 8.831 8.905 1,109,328 -0.05(-0.52%)
Feb 06, 2020 8.683 8.960 8.655 8.951 623,552 +0.31(+3.53%)
Feb 05, 2020 8.729 8.831 8.618 8.646 952,441 -0.11(-1.27%)
Feb 04, 2020 8.757 8.803 8.637 8.757 1,090,424 -0.14(-1.56%)
Feb 03, 2020 9.182 9.201 8.814 8.896 1,761,604 -0.33(-3.61%)
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%)
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.