Osisko Mining Corporation Historical Stock Prices

OSKFF 
$7.17
*  
0.41
 negative 
6.07%
Get OSKFF Alerts
*Delayed - data as of Apr. 16, 2014 14:23 ET 


Community Rating:
View:    OSKFF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
14:23 N/A  7.22  7.10  7.17 925,990
04/15/2014 6.716 6.87 6.716 6.76 21,661
04/14/2014 6.8835 7 6.8835 6.92 38,248
04/11/2014 6.93 6.9399 6.85 6.9 315,003
04/10/2014 6.9662 7.1 6.928 6.94 814,660
04/09/2014 6.69 6.93 6.69 6.914 26,407
04/08/2014 6.66 6.81 6.66 6.81 22,055
04/07/2014 6.65 6.6799 6.59 6.62 7,136
04/04/2014 6.65 6.72 6.63 6.72 26,898
04/03/2014 6.6881 6.699 6.52 6.53 23,154
04/02/2014 6.4 6.826 6.4 6.69 26,211
04/01/2014 6.2684 6.35 6.21 6.21 18,308
03/31/2014 6.24 6.32 6.184 6.2 20,602
03/28/2014 6.23 6.44 6.23 6.28 504,759
03/27/2014 6.14 6.3547 6.14 6.31 19,084
03/26/2014 6.6 6.6 6.22 6.28 6,434
03/25/2014 6.49 6.6 6.48 6.6 9,651
03/24/2014 6.7 6.7 6.382 6.481 27,301
03/21/2014 6.8844 6.8844 6.65 6.77 2,526,417
03/20/2014 6.738 6.839 6.72 6.754 9,496
03/19/2014 6.7 6.8892 6.7 6.75 24,402
03/18/2014 6.8 7.02 6.78 6.84 19,618
03/17/2014 7.015 7.015 6.9 6.94 114,835
03/14/2014 7.1525 7.17 6.98 7.06 278,154
03/13/2014 7.02 7.14 6.94 7.14 69,774
03/12/2014 6.75 6.97 6.75 6.942 225,442
03/11/2014 6.7 6.76 6.7 6.74 20,504
03/10/2014 6.75 6.75 6.65 6.69 13,966
03/07/2014 6.75 6.77 6.71 6.73 9,266
03/06/2014 6.92 6.92 6.82 6.87 60,666
03/05/2014 6.7 6.9 6.7 6.9 61,332
03/04/2014 6.74 6.94 6.65 6.6751 39,894
03/03/2014 6.5359 6.79 6.41 6.79 93,545
02/28/2014 6.32 6.41 6.29 6.4 18,041
02/27/2014 6.25 6.38 6.24 6.3183 16,446
02/26/2014 6.23 6.3374 6.17 6.2 26,452
02/25/2014 6.2427 6.36 6.24 6.24 11,359
02/24/2014 6.42 6.42 6.28 6.3 47,845
02/21/2014 6.3 6.35 6.19 6.287 18,003
02/20/2014 6.1131 6.34 6.11 6.34 26,185
02/19/2014 6.3811 6.3942 6.13 6.15 22,202
02/18/2014 6.32 6.45 6.218 6.4285 98,330
02/14/2014 6.28 6.4 6.28 6.32 117,714
02/13/2014 5.99 6.22 5.99 6.21 104,749
02/12/2014 6.22 6.22 6.03 6.08 102,540
02/11/2014 6.13 6.25 6.11 6.19 165,415
02/10/2014 6.0742 6.18 6.06 6.1147 136,204
02/07/2014 6 6.12 5.98 6.02 38,620
02/06/2014 5.863 5.9 5.8416 5.9 66,495
02/05/2014 5.9298 5.994 5.8448 5.8885 61,243
02/04/2014 5.86 5.97 5.83 5.96 13,990
02/03/2014 6.06 6.143 5.93 5.95 34,535
01/31/2014 5.9 6.04 5.9 6.04 30,506
01/30/2014 6.04 6.04 5.86 5.9 22,413
01/29/2014 5.9736 6.1649 5.9517 6.137 185,997
01/28/2014 5.82 5.93 5.772 5.88 21,252
01/27/2014 5.9 5.92 5.8199 5.8199 46,840
01/24/2014 5.9766 5.98 5.8646 5.9291 36,923
01/23/2014 5.8831 6 5.8831 5.944 46,831
01/22/2014 5.88 5.8978 5.8377 5.84 15,455
01/21/2014 5.79 6.054 5.785 6.054 125,951
01/17/2014 5.71 5.88 5.6837 5.876 49,204
01/16/2014 5.6874 5.75 5.671 5.7199 236,356
01/15/2014 5.6656 5.7 5.628 5.69 310,473
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?