Osisko Mining Inc (PK) (OBNNF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 61.1111111111 | 2.16 | 3.515 | 2.11 | 4050327 | 3.4643301 | CS |
| 4 | 1.086676 | 45.4044667584 | 2.393324 | 3.515 | 2.07 | 1121952 | 3.34781663 | CS |
| 12 | 1.23 | 54.6666666667 | 2.25 | 3.515 | 2 | 512496 | 3.091014 | CS |
| 26 | 1.6699 | 92.2545715706 | 1.8101 | 3.515 | 1.795 | 343343 | 2.77969493 | CS |
| 52 | 1.31 | 60.3686635945 | 2.17 | 3.515 | 1.72 | 286953 | 2.45127993 | CS |
| 156 | 1.13 | 48.085106383 | 2.35 | 3.96 | 1.65 | 211609 | 2.5390433 | CS |
| 260 | 0.81 | 30.3370786517 | 2.67 | 3.96 | 1.17 | 206979 | 2.54638337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723756860 | 3.48 | 0.01 | 0.26 | 3.475 | 3.49 | 3.47 | 1542387 |
| 1723670820 | 3.471 | -0.01 | -0.40 | 3.48 | 3.5 | 3.47 | 2286628 |
| 1723584360 | 3.485 | 0 | 0.14 | 3.48 | 3.515 | 3.45 | 4914649 |
| 1723497900 | 3.48 | 1.35 | 63.27 | 3.48 | 3.49 | 3.12 | 12812174 |
| 1723238400 | 2.1314 | 0 | 0.07 | 2.12 | 2.144 | 2.11 | 150786 |
| 1723152000 | 2.13 | 0.03 | 1.43 | 2.16 | 2.16 | 2.12 | 87396 |
| 1723065720 | 2.1 | -0.06 | -2.85 | 2.2 | 2.21 | 2.07 | 184662 |
| 1722979800 | 2.1615 | 0 | 0.07 | 2.15 | 2.21 | 2.14 | 111883 |
| 1722893340 | 2.16 | -0.13 | -5.68 | 2.2799999 | 2.29 | 2.09 | 182637 |
| 1722634140 | 2.29 | -0.06 | -2.35 | 2.35 | 2.4009999 | 2.25 | 115016 |
| 1722547620 | 2.345 | -0.03 | -1.05 | 2.42 | 2.42 | 2.32 | 69197 |
| 1722461340 | 2.37 | 0.07 | 3.04 | 2.31 | 2.39 | 2.3057 | 136184 |
| 1722374820 | 2.3 | 0.02 | 0.69 | 2.245 | 2.35 | 2.245 | 397219 |
| 1722288180 | 2.2843 | 0.08 | 3.83 | 2.2 | 2.29 | 2.2 | 148535 |
| 1722029100 | 2.2 | -0.02 | -1.09 | 2.2 | 2.2599999 | 2.2 | 67052 |
| 1721942400 | 2.2243 | -0.04 | -1.58 | 2.2599999 | 2.2599999 | 2.19 | 128341 |
| 1721856480 | 2.2599999 | -0.07 | -3.00 | 2.34 | 2.373 | 2.2599999 | 97507 |
| 1721770140 | 2.33 | 0.01 | 0.56 | 2.41 | 2.41 | 2.3 | 146371 |
| 1721683740 | 2.317 | 0.01 | 0.30 | 2.2985 | 2.32 | 2.27 | 81190 |
| 1721424180 | 2.31 | -0.05 | -2.12 | 2.36 | 2.36 | 2.29 | 55267 |
| 1721337960 | 2.36 | -0.03 | -1.26 | 2.3933239 | 2.41 | 2.3126 | 249190 |
| 1721251320 | 2.39 | -0.09 | -3.63 | 2.48 | 2.48 | 2.39 | 231091 |
| 1721164920 | 2.48 | 0.07 | 2.90 | 2.44 | 2.5 | 2.387 | 245439 |
| 1721078940 | 2.41 | -0.05 | -2.13 | 2.46 | 2.46 | 2.41 | 100753 |
| 1720819200 | 2.4625 | -0.05 | -1.89 | 2.45 | 2.49 | 2.45 | 133384 |
| 1720733280 | 2.5099999 | 0.06 | 2.45 | 2.47 | 2.525 | 2.45 | 360076 |
| 1720646880 | 2.45 | 0.06 | 2.51 | 2.43 | 2.45 | 2.375 | 103549 |
| 1720560540 | 2.39 | 0.06 | 2.73 | 2.3159 | 2.39 | 2.3159 | 133008 |
| 1720473600 | 2.3264999 | -0.01 | -0.58 | 2.3 | 2.34 | 2.2799999 | 91105 |
| 1720214640 | 2.34 | 0.06 | 2.70 | 2.34 | 2.42 | 2.34 | 189071 |
| 1720041000 | 2.2785 | 0.1 | 4.52 | 2.23 | 2.29 | 2.21 | 145401 |
| 1719955740 | 2.18 | 0.1 | 4.81 | 2.04 | 2.18 | 2.04 | 286073 |
| 1719868980 | 2.08 | 0 | 0.24 | 2.13 | 2.13 | 2.055 | 78841 |
| 1719610020 | 2.075 | -0.01 | -0.41 | 2.09 | 2.116 | 2.06 | 121505 |
| 1719523200 | 2.0835 | 0.04 | 1.88 | 2.04 | 2.11 | 2.04 | 163283 |
| 1719437040 | 2.045 | 0.01 | 0.49 | 2.02 | 2.045 | 2 | 153111 |
| 1719350880 | 2.035 | -0.05 | -2.16 | 2.07 | 2.0743 | 2.0299999 | 192332 |
| 1719264540 | 2.08 | -0.01 | -0.48 | 2.08 | 2.11 | 2.08 | 118480 |
| 1719005220 | 2.09 | -0.08 | -3.69 | 2.17 | 2.2 | 2.05 | 263982 |
| 1718918640 | 2.17 | 0.03 | 1.40 | 2.12 | 2.17 | 2.11 | 155042 |
| 1718746140 | 2.14 | 0 | 0.00 | 2.1 | 2.17 | 2.1 | 240500 |
| 1718659680 | 2.14 | 0 | 0.00 | 2.14 | 2.157 | 2.1 | 361047 |
| 1718400300 | 2.14 | -0.02 | -0.93 | 2.16 | 2.175 | 2.14 | 32980 |
| 1718314140 | 2.16 | -0.03 | -1.54 | 2.17 | 2.18 | 2.15 | 260863 |
| 1718227380 | 2.1937 | 0 | 0.17 | 2.17 | 2.24 | 2.17 | 152794 |
| 1718141340 | 2.19 | -0.01 | -0.45 | 2.19 | 2.19 | 2.15 | 91064 |
| 1718054880 | 2.2 | 0.02 | 0.92 | 2.15 | 2.22 | 2.13 | 124588 |
| 1717795800 | 2.18 | -0.16 | -6.84 | 2.2 | 2.275 | 2.16 | 591240 |
| 1717709400 | 2.34 | 0.08 | 3.71 | 2.2643 | 2.35 | 2.2599999 | 159290 |
| 1717622460 | 2.2562 | 0.01 | 0.28 | 2.255 | 2.3 | 2.21 | 144103 |
| 1717536360 | 2.25 | -0.08 | -3.43 | 2.31 | 2.31 | 2.205 | 340148 |
| 1717450140 | 2.33 | 0.08 | 3.56 | 2.23 | 2.34 | 2.23 | 229536 |
| 1717190940 | 2.25 | -0.05 | -2.17 | 2.32 | 2.33 | 2.25 | 88862 |
| 1717104540 | 2.3 | 0.05 | 2.09 | 2.25 | 2.3332 | 2.25 | 102249 |
| 1717018020 | 2.253 | -0.01 | -0.31 | 2.25 | 2.2799999 | 2.237 | 181503 |
| 1716931740 | 2.2599999 | 0.09 | 4.15 | 2.22 | 2.29 | 2.22 | 192221 |
| 1716585840 | 2.17 | 0 | 0.00 | 2.17 | 2.21 | 2.17 | 59222 |
| 1716499740 | 2.17 | -0.09 | -3.98 | 2.25 | 2.25 | 2.15 | 155504 |
| 1716412800 | 2.2599999 | -0.08 | -3.42 | 2.31 | 2.3275 | 2.25 | 174456 |
| 1716326940 | 2.34 | -0.01 | -0.43 | 2.3 | 2.38 | 2.29 | 179056 |
| 1716240180 | 2.35 | 0.04 | 1.73 | 2.3 | 2.3743 | 2.29 | 82466 |
| 1715981340 | 2.31 | 0.02 | 0.87 | 2.29 | 2.35 | 2.29 | 189991 |
| 1715894940 | 2.29 | 0.04 | 1.94 | 2.21 | 2.29 | 2.2 | 90366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
