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 (%)
Jul 31, 2017 11.17 11.44 11.15 11.30 480,289 +0.13(+1.18%)
Jul 28, 2017 10.96 11.24 10.96 11.17 424,638 +0.23(+2.09%)
Jul 27, 2017 11.17 11.18 10.90 10.94 545,199 -0.25(-2.20%)
Jul 26, 2017 10.98 11.24 10.94 11.18 579,818 +0.17(+1.52%)
Jul 25, 2017 11.16 11.23 10.89 11.02 400,215 -0.12(-1.10%)
Jul 24, 2017 11.18 11.19 11.04 11.14 362,993 -0.03(-0.24%)
Jul 21, 2017 11.21 11.24 11.10 11.17 380,726 +0.01(+0.08%)
Jul 20, 2017 11.10 11.19 11.00 11.16 353,015 +0.08(+0.71%)
Jul 19, 2017 11.05 11.11 10.95 11.08 313,423 +0.07(+0.64%)
Jul 18, 2017 10.92 11.07 10.91 11.01 452,466 +0.12(+1.13%)
Jul 17, 2017 10.87 10.94 10.81 10.89 376,075 +0.10(+0.90%)
Jul 14, 2017 10.80 10.87 10.76 10.79 422,707 +0.11(+1.07%)
Jul 13, 2017 10.78 10.82 10.62 10.67 403,699 -0.15(-1.38%)
Jul 12, 2017 10.86 10.93 10.76 10.82 595,818 +0.00(+0.00%)
Jul 11, 2017 10.82 10.85 10.63 10.82 689,374 -0.05(-0.48%)
Jul 10, 2017 10.49 10.88 10.45 10.88 886,384 +0.38(+3.60%)
Jul 07, 2017 10.56 10.63 10.46 10.50 585,392 -0.08(-0.75%)
Jul 06, 2017 10.56 10.78 10.54 10.58 499,919 -0.10(-0.91%)
Jul 05, 2017 10.48 10.68 10.38 10.67 701,926 +0.10(+0.91%)
Jul 03, 2017 10.60 10.80 10.54 10.58 274,377 -0.17(-1.56%)
Jun 30, 2017 10.83 10.83 10.67 10.74 604,641 -0.05(-0.49%)
Jun 29, 2017 10.88 10.92 10.74 10.80 639,697 -0.20(-1.84%)
Jun 28, 2017 10.87 11.01 10.72 11.00 554,629 +0.18(+1.71%)
Jun 27, 2017 10.90 10.90 10.66 10.81 804,347 +0.08(+0.73%)
Jun 26, 2017 10.81 10.86 10.67 10.74 460,112 -0.18(-1.61%)
Jun 23, 2017 10.96 10.96 10.73 10.91 877,960 -0.01(-0.08%)
Jun 22, 2017 10.93 10.96 10.81 10.92 792,778 +0.11(+1.05%)
Jun 21, 2017 10.78 10.84 10.67 10.81 671,005 +0.06(+0.57%)
Jun 20, 2017 10.66 10.78 10.56 10.74 618,740 +0.05(+0.49%)
Jun 19, 2017 10.61 10.87 10.60 10.69 819,907 +0.18(+1.67%)
Jun 16, 2017 10.73 10.78 10.52 10.52 10,606,991 -0.17(-1.56%)
Jun 15, 2017 10.53 10.74 10.52 10.68 1,687,466 +0.03(+0.25%)
Jun 14, 2017 11.23 11.30 10.56 10.66 2,476,396 -0.46(-4.18%)
Jun 13, 2017 11.13 11.14 11.06 11.12 1,625,468 +0.01(+0.08%)
Jun 12, 2017 11.04 11.26 10.96 11.11 1,721,493 +0.07(+0.63%)
Jun 09, 2017 11.08 11.16 10.92 11.04 875,334 -0.03(-0.24%)
Jun 08, 2017 11.23 11.26 10.98 11.07 1,070,142 -0.16(-1.40%)
Jun 07, 2017 10.89 11.28 10.86 11.23 1,677,882 +0.33(+3.06%)
Jun 06, 2017 10.78 10.89 10.61 10.89 1,465,022 +0.23(+2.14%)
Jun 05, 2017 9.772 10.71 9.772 10.67 1,774,921 +1.31(+14.06%)
Jun 02, 2017 9.430 9.500 9.325 9.351 409,516 +0.02(+0.19%)
Jun 01, 2017 9.202 9.334 9.124 9.334 572,108 +0.08(+0.85%)
May 31, 2017 9.176 9.325 9.176 9.255 542,099 +0.04(+0.48%)
May 30, 2017 9.220 9.237 9.124 9.211 625,598 -0.09(-0.94%)
May 26, 2017 9.492 9.492 9.251 9.299 454,776 -0.06(-0.66%)
May 25, 2017 9.430 9.474 9.255 9.360 1,032,202 -0.12(-1.29%)
May 24, 2017 9.807 9.807 9.321 9.483 1,500,884 -0.24(-2.43%)
May 23, 2017 10.21 10.21 9.597 9.719 2,096,595 -0.65(-6.26%)
May 22, 2017 9.763 10.41 9.763 10.37 829,982 +0.62(+6.38%)
May 19, 2017 9.755 9.755 9.632 9.746 573,906 +0.10(+1.00%)
May 18, 2017 9.763 9.807 9.544 9.649 1,077,250 -0.11(-1.17%)
May 17, 2017 9.939 9.939 9.702 9.763 1,049,639 +0.04(+0.45%)
May 16, 2017 9.711 9.772 9.658 9.719 801,567 +0.18(+1.84%)
May 15, 2017 9.579 9.632 9.378 9.544 622,554 +0.05(+0.55%)
May 12, 2017 9.404 9.557 9.378 9.492 899,739 +0.16(+1.69%)
May 11, 2017 8.983 9.334 8.957 9.334 1,052,362 +0.36(+4.00%)
May 10, 2017 9.018 9.088 8.918 8.975 725,049 +0.02(+0.20%)
May 09, 2017 8.896 9.010 8.826 8.957 731,165 -0.04(-0.49%)
May 08, 2017 9.027 9.027 8.830 9.001 798,520 +0.01(+0.10%)
May 05, 2017 8.896 9.088 8.808 8.992 741,581 +0.12(+1.38%)
May 04, 2017 9.027 9.053 8.782 8.869 976,669 -0.29(-3.16%)
May 03, 2017 9.159 9.273 9.062 9.159 1,073,276 -0.02(-0.19%)
May 02, 2017 9.176 9.343 9.106 9.176 1,161,547 -0.09(-0.95%)
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.