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 (%)
Jun 29, 2018 8.315 8.534 8.315 8.485 422,355 +0.18(+2.16%)
Jun 28, 2018 8.288 8.360 8.225 8.306 449,849 +0.03(+0.32%)
Jun 27, 2018 8.270 8.386 8.243 8.279 456,104 +0.00(+0.00%)
Jun 26, 2018 8.208 8.341 8.208 8.279 522,189 +0.02(+0.22%)
Jun 25, 2018 8.297 8.377 8.239 8.261 418,212 -0.08(-0.96%)
Jun 22, 2018 8.199 8.368 8.199 8.341 338,106 +0.16(+1.96%)
Jun 21, 2018 8.199 8.270 8.141 8.181 502,174 -0.05(-0.65%)
Jun 20, 2018 8.368 8.395 8.164 8.234 590,897 -0.12(-1.49%)
Jun 19, 2018 8.475 8.564 8.350 8.359 431,446 -0.16(-1.88%)
Jun 18, 2018 8.511 8.667 8.484 8.520 463,098 +0.02(+0.21%)
Jun 15, 2018 8.560 8.448 8.502 2,992,353 +0.05(+0.63%)
Jun 14, 2018 8.609 8.618 8.399 8.448 773,607 -0.12(-1.35%)
Jun 13, 2018 8.573 8.627 8.524 8.564 747,351 +0.03(+0.31%)
Jun 12, 2018 8.644 8.670 8.511 8.537 634,489 -0.12(-1.44%)
Jun 11, 2018 8.805 8.840 8.653 8.662 594,288 -0.17(-1.92%)
Jun 08, 2018 8.903 8.947 8.823 8.832 318,097 -0.09(-1.00%)
Jun 07, 2018 9.036 9.054 8.921 8.921 381,158 -0.11(-1.18%)
Jun 06, 2018 8.992 9.028 666,914 +0.01(+0.10%)
Jun 05, 2018 9.072 9.090 8.976 9.019 325,706 -0.02(-0.20%)
Jun 04, 2018 9.152 9.161 9.019 9.036 244,693 -0.06(-0.69%)
Jun 01, 2018 9.063 9.197 9.019 9.099 419,547 +0.00(+0.00%)
May 31, 2018 9.099 9.152 9.072 9.099 328,008 +0.00(+0.00%)
May 30, 2018 9.143 9.179 9.063 9.099 249,036 -0.02(-0.20%)
May 29, 2018 9.090 9.206 9.045 9.117 338,493 -0.09(-0.97%)
May 25, 2018 9.206 9.206 9.206 0 +0.02(+0.19%)
May 24, 2018 9.117 9.268 9.090 9.188 304,645 +0.08(+0.88%)
May 23, 2018 8.947 9.135 8.947 9.108 381,065 +0.10(+1.09%)
May 22, 2018 9.152 9.210 9.001 9.010 299,088 -0.12(-1.27%)
May 21, 2018 9.108 9.179 9.010 9.126 208,284 +0.05(+0.59%)
May 18, 2018 8.956 9.143 8.930 9.072 1,092,979 +0.10(+1.09%)
May 17, 2018 9.010 9.055 8.947 8.974 355,860 -0.07(-0.79%)
May 16, 2018 9.170 9.237 9.045 9.045 498,009 -0.11(-1.17%)
May 15, 2018 9.143 9.241 9.099 9.152 392,754 -0.19(-2.00%)
May 14, 2018 9.446 9.500 9.295 9.339 330,468 -0.09(-0.95%)
May 11, 2018 9.598 9.616 9.411 9.429 382,542 -0.13(-1.40%)
May 10, 2018 9.455 9.589 9.402 9.562 425,619 +0.19(+2.00%)
May 09, 2018 9.241 9.429 9.241 9.375 543,637 +0.11(+1.15%)
May 08, 2018 9.161 9.304 9.126 9.268 569,868 +0.08(+0.87%)
May 07, 2018 8.992 9.215 8.956 9.188 577,015 +0.20(+2.28%)
May 04, 2018 8.805 8.992 8.680 8.983 437,452 +0.25(+2.86%)
May 03, 2018 8.858 8.889 8.609 8.733 572,213 -0.01(-0.10%)
May 02, 2018 8.751 8.858 8.627 8.742 622,538 +0.04(+0.41%)
May 01, 2018 8.635 8.716 8.520 8.707 396,787 +0.01(+0.10%)
Apr 30, 2018 8.742 8.814 8.689 8.698 392,945 -0.13(-1.51%)
Apr 27, 2018 8.707 8.890 8.644 8.832 270,486 +0.19(+2.16%)
Apr 26, 2018 8.662 8.711 8.564 8.644 454,830 +0.04(+0.52%)
Apr 25, 2018 8.582 8.653 8.493 8.600 590,825 -0.07(-0.82%)
Apr 24, 2018 8.653 8.680 8.560 8.671 482,150 +0.10(+1.14%)
Apr 23, 2018 8.733 8.733 8.573 8.573 439,319 -0.24(-2.73%)
Apr 20, 2018 8.716 8.823 8.635 8.814 441,225 +0.02(+0.20%)
Apr 19, 2018 8.938 8.983 8.733 8.796 519,463 -0.14(-1.60%)
Apr 18, 2018 9.028 9.179 8.912 8.938 690,534 -0.05(-0.59%)
Apr 17, 2018 9.001 9.054 8.934 8.992 335,782 -0.02(-0.20%)
Apr 16, 2018 8.974 9.072 8.956 9.010 395,362 +0.06(+0.70%)
Apr 13, 2018 8.778 9.005 8.707 8.947 626,950 +0.27(+3.08%)
Apr 12, 2018 8.707 8.733 8.618 8.680 473,762 -0.04(-0.51%)
Apr 11, 2018 8.680 8.912 8.600 8.725 1,063,273 +0.11(+1.24%)
Apr 10, 2018 8.716 8.725 8.609 8.618 339,910 -0.02(-0.21%)
Apr 09, 2018 8.582 8.725 8.520 8.635 555,436 +0.03(+0.31%)
Apr 06, 2018 8.591 8.653 8.529 8.609 386,090 +0.08(+0.94%)
Apr 05, 2018 8.324 8.573 8.324 8.529 452,882 +0.12(+1.48%)
Apr 04, 2018 8.805 8.813 8.292 8.404 735,586 -0.35(-3.97%)
Apr 03, 2018 8.796 8.796 8.635 8.751 1,187,307 -0.02(-0.20%)
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.