Osisko Mining (OP: OBNNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.533	3.546	3.500	3.500	6,399	-0.03(-0.75%)
May 30, 2017	3.517	3.538	3.516	3.526	3,762	-0.10(-2.74%)
May 26, 2017	3.700	3.700	3.626	3.626	2,400	-0.03(-0.69%)
May 25, 2017	3.656	3.657	3.625	3.651	5,949	+0.07(+1.98%)
May 24, 2017	3.591	3.610	3.580	3.580	21,028	-0.04(-1.03%)
May 23, 2017	3.703	3.705	3.586	3.617	10,828	-0.08(-2.28%)
May 19, 2017		3.702	3.702	3.702	0	+0.18(+5.22%)
May 18, 2017	3.490	3.591	3.490	3.518	8,688	-0.11(-3.05%)
May 17, 2017	3.857	3.860	3.628	3.628	23,320	-0.13(-3.50%)
May 16, 2017	3.602	3.760	3.587	3.760	4,821	+0.21(+5.81%)
May 15, 2017	3.436	3.554	3.434	3.554	5,324	+0.16(+4.65%)
May 12, 2017	3.529	3.603	3.383	3.396	18,630	-0.11(-3.25%)
May 11, 2017	3.290	3.510	3.290	3.510	14,123	+0.34(+10.73%)
May 10, 2017	3.370	3.399	3.156	3.170	35,238	-0.07(-2.16%)
May 09, 2017	3.485	3.485	3.076	3.240	52,998	-0.31(-8.74%)
May 08, 2017	3.603	3.603	3.540	3.550	11,450	-0.04(-1.13%)
May 05, 2017	3.493	3.591	3.463	3.591	32,372	+0.11(+3.03%)
May 04, 2017	3.595	3.595	3.485	3.485	16,894	-0.17(-4.52%)
May 03, 2017	3.613	3.660	3.613	3.650	10,395	+0.08(+2.24%)
May 02, 2017	3.557	3.576	3.557	3.570	13,760	-0.03(-0.74%)
May 01, 2017	3.652	3.668	3.597	3.597	17,819	-0.04(-1.03%)
Apr 28, 2017	3.650	3.679	3.607	3.634	32,491	-0.03(-0.71%)
Apr 27, 2017	3.793	3.799	3.653	3.660	16,173	-0.14(-3.68%)
Apr 26, 2017	3.572	3.800	3.572	3.800	17,528	+0.19(+5.18%)
Apr 25, 2017	3.658	3.658	3.491	3.613	39,864	-0.05(-1.27%)
Apr 24, 2017	3.733	3.733	3.645	3.659	25,356	-0.10(-2.68%)
Apr 21, 2017	3.865	3.885	3.760	3.760	19,800	-0.05(-1.36%)
Apr 20, 2017	3.733	3.880	3.733	3.812	48,663	+0.03(+0.85%)
Apr 19, 2017	3.826	3.890	3.724	3.780	32,555	-0.07(-1.78%)
Apr 18, 2017	4.041	4.085	3.800	3.849	46,712	-0.23(-5.54%)
Apr 17, 2017	4.128	4.133	4.068	4.074	11,144	-0.02(-0.48%)
Apr 13, 2017	4.085	4.130	4.014	4.094	30,984	+0.00(+0.07%)
Apr 12, 2017	4.104	4.104	4.013	4.091	37,135	-0.01(-0.30%)
Apr 11, 2017	4.166	4.166	4.098	4.104	16,602	+0.03(+0.82%)
Apr 10, 2017	4.223	4.223	4.016	4.071	40,440	-0.09(-2.23%)
Apr 07, 2017	4.100	4.201	4.088	4.163	25,752	+0.13(+3.31%)
Apr 06, 2017	4.092	4.097	3.989	4.030	6,440	-0.02(-0.49%)
Apr 05, 2017	3.788	4.079	3.788	4.050	41,095	+0.30(+8.14%)
Apr 04, 2017	3.657	3.745	3.610	3.745	23,384	+0.06(+1.55%)
Apr 03, 2017	3.652	3.688	3.623	3.688	4,246	+0.01(+0.35%)
Mar 31, 2017	3.613	3.676	3.595	3.675	54,445	+0.06(+1.58%)
Mar 30, 2017	3.764	3.764	3.597	3.618	19,584	-0.13(-3.44%)
Mar 29, 2017	3.611	3.792	3.582	3.747	27,524	+0.16(+4.40%)
Mar 28, 2017	3.496	3.597	3.487	3.589	17,264	+0.15(+4.23%)
Mar 27, 2017	3.339	3.451	3.317	3.443	19,187	+0.14(+4.31%)
Mar 24, 2017	3.230	3.301	3.230	3.301	6,507	+0.06(+1.93%)
Mar 23, 2017	3.267	3.267	3.214	3.239	10,843	-0.07(-2.12%)
Mar 22, 2017	3.320	3.360	3.309	3.309	9,555	+0.07(+2.16%)
Mar 21, 2017	3.190	3.239	3.171	3.239	18,042	+0.03(+1.09%)
Mar 20, 2017	3.165	3.204	3.131	3.204	12,983	+0.08(+2.53%)
Mar 17, 2017	3.142	3.142	3.120	3.125	15,100	-0.01(-0.42%)
Mar 16, 2017	3.193	3.194	3.138	3.138	28,303	-0.02(-0.62%)
Mar 15, 2017	3.075	3.158	3.075	3.158	12,947	+0.11(+3.58%)
Mar 14, 2017	3.087	3.087	3.040	3.049	15,871	-0.04(-1.40%)
Mar 13, 2017	3.036	3.098	3.017	3.092	61,175	+0.09(+3.16%)
Mar 10, 2017	2.886	2.997	2.886	2.997	11,209	+0.12(+4.07%)
Mar 09, 2017	2.840	2.903	2.840	2.880	26,030	+0.00(+0.06%)
Mar 08, 2017	2.827	2.878	2.827	2.878	14,500	+0.05(+1.78%)
Mar 07, 2017	2.891	2.948	2.828	2.828	7,545	-0.06(-2.16%)
Mar 06, 2017	2.931	2.972	2.865	2.890	4,981	-0.02(-0.58%)
Mar 03, 2017	2.770	2.935	2.770	2.907	73,365	+0.08(+2.96%)
Mar 02, 2017	2.851	2.851	2.761	2.823	12,604	+0.08(+2.98%)