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 28, 2019 9.556 9.583 9.373 9.556 739,634 +0.05(+0.58%)
Jun 27, 2019 9.757 9.803 9.391 9.501 788,136 -0.30(-3.08%)
Jun 26, 2019 9.812 9.903 9.767 9.803 904,055 -0.07(-0.74%)
Jun 25, 2019 9.976 10.15 9.821 9.876 1,818,982 -0.56(-5.33%)
Jun 24, 2019 10.28 10.45 10.18 10.43 624,381 +0.25(+2.42%)
Jun 21, 2019 10.19 10.28 10.04 10.19 1,056,896 -0.01(-0.09%)
Jun 20, 2019 10.24 10.45 10.11 10.19 736,058 +0.26(+2.57%)
Jun 19, 2019 9.767 10.02 9.730 9.940 558,060 +0.08(+0.83%)
Jun 18, 2019 9.776 9.862 9.671 9.858 901,903 +0.12(+1.22%)
Jun 17, 2019 9.539 9.821 9.511 9.739 987,726 +0.26(+2.69%)
Jun 14, 2019 9.493 9.699 9.411 9.484 975,124 +0.07(+0.77%)
Jun 13, 2019 9.247 9.484 9.229 9.411 624,382 +0.20(+2.18%)
Jun 12, 2019 9.320 9.366 9.147 9.211 862,449 -0.07(-0.79%)
Jun 11, 2019 9.357 9.393 9.184 9.284 377,746 -0.11(-1.16%)
Jun 10, 2019 9.475 9.539 9.247 9.393 521,175 -0.21(-2.18%)
Jun 07, 2019 9.849 9.903 9.548 9.603 522,027 -0.15(-1.59%)
Jun 06, 2019 9.812 9.817 9.666 9.757 344,292 -0.01(-0.09%)
Jun 05, 2019 9.894 9.994 9.662 9.767 790,449 -0.03(-0.28%)
Jun 04, 2019 9.666 9.839 9.612 9.794 551,148 +0.09(+0.94%)
Jun 03, 2019 9.621 9.767 9.566 9.703 651,221 +0.20(+2.11%)
May 31, 2019 9.329 9.566 9.262 9.502 602,482 +0.31(+3.37%)
May 30, 2019 9.010 9.238 8.938 9.193 371,695 +0.22(+2.44%)
May 29, 2019 9.038 9.138 8.974 8.974 313,611 -0.06(-0.71%)
May 28, 2019 8.919 9.074 8.919 9.038 310,514 +0.07(+0.81%)
May 24, 2019 9.020 9.020 8.837 8.965 275,392 -0.02(-0.20%)
May 23, 2019 9.001 9.211 8.974 8.983 452,573 +0.02(+0.20%)
May 22, 2019 9.147 9.229 8.938 8.965 425,385 -0.21(-2.28%)
May 21, 2019 9.156 9.184 9.029 9.174 481,968 +0.00(+0.00%)
May 20, 2019 9.083 9.293 9.065 9.174 218,913 +0.09(+1.00%)
May 17, 2019 9.010 9.097 8.892 9.083 321,492 +0.07(+0.81%)
May 16, 2019 9.138 9.184 8.938 9.010 449,144 -0.21(-2.27%)
May 15, 2019 9.293 9.379 9.147 9.220 469,462 -0.05(-0.49%)
May 14, 2019 9.357 9.357 9.147 9.266 468,390 -0.07(-0.78%)
May 13, 2019 9.074 9.411 8.983 9.338 726,986 +0.43(+4.81%)
May 10, 2019 8.919 9.047 8.883 8.910 363,311 +0.00(+0.00%)
May 09, 2019 8.938 9.038 8.865 8.910 428,319 -0.01(-0.10%)
May 08, 2019 9.165 9.165 8.828 8.919 462,245 -0.16(-1.81%)
May 07, 2019 9.047 9.120 8.874 9.083 711,538 +0.05(+0.50%)
May 06, 2019 9.047 9.156 8.919 9.038 569,928 -0.03(-0.30%)
May 03, 2019 9.293 9.302 8.983 9.065 1,052,506 -0.15(-1.58%)
May 02, 2019 9.284 9.311 9.102 9.211 650,678 -0.15(-1.65%)
May 01, 2019 10.27 10.33 9.247 9.366 1,270,605 -0.93(-9.03%)
Apr 30, 2019 10.20 10.36 10.19 10.29 397,532 +0.12(+1.16%)
Apr 29, 2019 10.43 10.43 10.09 10.18 431,638 -0.21(-2.02%)
Apr 26, 2019 10.29 10.48 10.26 10.39 600,616 +0.18(+1.79%)
Apr 25, 2019 10.15 10.36 10.13 10.20 619,973 +0.16(+1.63%)
Apr 24, 2019 9.785 10.17 9.657 10.04 722,566 +0.28(+2.89%)
Apr 23, 2019 9.976 10.02 9.730 9.757 552,183 -0.26(-2.64%)
Apr 22, 2019 10.07 10.16 10.02 10.02 487,580 -0.01(-0.09%)
Apr 18, 2019 10.18 10.22 10.02 10.03 537,833 -0.10(-0.99%)
Apr 17, 2019 10.29 10.32 10.03 10.13 682,131 -0.13(-1.24%)
Apr 16, 2019 10.43 10.45 10.25 10.26 728,378 -0.19(-1.83%)
Apr 15, 2019 10.39 10.54 10.14 10.45 1,377,745 +0.37(+3.71%)
Apr 12, 2019 9.994 10.14 9.958 10.08 362,323 -0.15(-1.43%)
Apr 11, 2019 10.29 10.34 10.13 10.22 333,039 -0.17(-1.67%)
Apr 10, 2019 10.53 10.58 10.38 10.40 281,969 -0.16(-1.55%)
Apr 09, 2019 10.49 10.67 10.49 10.56 321,668 +0.10(+0.96%)
Apr 08, 2019 10.64 10.65 10.39 10.46 564,052 +0.02(+0.17%)
Apr 05, 2019 10.37 10.48 10.35 10.44 233,682 +0.01(+0.09%)
Apr 04, 2019 10.17 10.43 10.09 10.43 382,712 +0.16(+1.60%)
Apr 03, 2019 10.38 10.42 10.21 10.27 415,487 -0.10(-0.97%)
Apr 02, 2019 10.14 10.43 10.14 10.37 493,679 +0.23(+2.25%)
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.