Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Gold Royalties Ltd (NY: OR )

18.45 -0.54 (-2.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 8.977 8.986 8.618 8.637 1,056,253 -0.34(-3.79%)
Apr 29, 2020 8.769 9.005 8.683 8.977 1,267,769 +0.21(+2.37%)
Apr 28, 2020 8.816 8.948 8.637 8.769 947,772 -0.03(-0.32%)
Apr 27, 2020 8.769 8.863 8.448 8.797 900,103 +0.08(+0.87%)
Apr 24, 2020 8.958 9.033 8.420 8.722 988,654 -0.04(-0.43%)
Apr 23, 2020 8.703 9.326 8.580 8.759 1,548,900 +0.25(+3.00%)
Apr 22, 2020 8.184 8.524 8.099 8.505 1,099,560 +0.59(+7.52%)
Apr 21, 2020 7.731 8.004 7.665 7.910 707,588 -0.08(-1.06%)
Apr 20, 2020 7.712 8.184 7.712 7.995 1,198,094 +0.14(+1.80%)
Apr 17, 2020 7.901 8.014 7.712 7.853 2,326,813 -0.19(-2.35%)
Apr 16, 2020 8.080 8.146 7.797 8.042 1,250,438 +0.05(+0.59%)
Apr 15, 2020 7.825 8.061 7.627 7.995 1,091,689 -0.08(-0.94%)
Apr 14, 2020 8.118 8.448 7.787 8.070 2,686,675 -0.06(-0.70%)
Apr 13, 2020 7.853 8.212 7.329 8.127 1,920,630 +0.36(+4.62%)
Apr 09, 2020 7.551 7.976 7.429 7.768 1,233,064 +0.58(+8.01%)
Apr 08, 2020 7.466 7.570 7.174 7.193 562,899 -0.23(-3.05%)
Apr 07, 2020 7.532 7.551 7.296 7.419 898,232 +0.04(+0.51%)
Apr 06, 2020 7.362 7.608 7.221 7.381 1,206,921 +0.28(+3.99%)
Apr 03, 2020 7.221 7.410 7.013 7.098 874,554 -0.15(-2.08%)
Apr 02, 2020 7.070 7.523 7.013 7.249 977,887 +0.24(+3.36%)
Apr 01, 2020 7.023 7.207 6.791 7.013 1,201,002 -0.01(-0.13%)
Mar 31, 2020 6.947 7.419 6.683 7.023 1,400,996 +0.05(+0.68%)
Mar 30, 2020 6.938 7.419 6.664 6.975 1,192,933 +0.09(+1.32%)
Mar 27, 2020 7.392 7.592 6.716 6.885 1,322,725 -0.72(-9.51%)
Mar 26, 2020 7.599 8.078 7.204 7.608 1,324,175 +0.10(+1.38%)
Mar 25, 2020 6.716 7.711 6.603 7.505 1,539,203 +0.79(+11.75%)
Mar 24, 2020 7.223 7.251 6.481 6.716 1,644,093 +0.33(+5.15%)
Mar 23, 2020 6.199 6.857 5.880 6.387 1,552,444 +0.27(+4.45%)
Mar 20, 2020 6.725 6.810 5.995 6.115 2,526,635 -0.42(-6.47%)
Mar 19, 2020 6.509 7.355 5.504 6.537 1,714,482 +0.07(+1.02%)
Mar 18, 2020 6.744 7.232 6.303 6.472 1,662,252 -0.66(-9.22%)
Mar 17, 2020 5.542 7.148 5.542 7.129 2,378,818 +1.52(+27.14%)
Mar 16, 2020 4.546 5.861 4.368 5.607 2,499,286 +0.67(+13.50%)
Mar 13, 2020 5.795 5.955 4.931 4.941 2,737,543 -0.82(-14.19%)
Mar 12, 2020 6.133 6.425 5.166 5.758 1,932,751 -0.97(-14.39%)
Mar 11, 2020 7.176 7.345 6.706 6.725 1,323,216 -0.58(-7.97%)
Mar 10, 2020 7.448 7.486 6.904 7.308 1,290,928 -0.01(-0.13%)
Mar 09, 2020 7.805 7.834 7.167 7.317 1,279,911 -0.81(-9.94%)
Mar 06, 2020 8.388 8.388 7.880 8.125 1,722,502 -0.25(-3.03%)
Mar 05, 2020 8.284 8.416 8.181 8.378 1,007,655 +0.17(+2.06%)
Mar 04, 2020 8.237 8.316 7.984 8.209 1,042,133 -0.01(-0.11%)
Mar 03, 2020 7.993 8.538 7.895 8.219 2,111,730 +0.30(+3.80%)
Mar 02, 2020 7.880 7.974 7.636 7.918 1,445,813 +0.21(+2.68%)
Feb 28, 2020 8.003 8.068 7.589 7.711 3,170,538 -0.62(-7.44%)
Feb 27, 2020 9.214 9.214 8.322 8.331 2,037,622 -0.81(-8.84%)
Feb 26, 2020 9.083 9.248 8.908 9.139 1,132,501 +0.01(+0.10%)
Feb 25, 2020 9.430 9.646 9.120 9.130 1,734,826 -0.46(-4.80%)
Feb 24, 2020 10.14 10.14 9.468 9.590 1,707,874 -0.21(-2.11%)
Feb 21, 2020 9.956 9.966 9.581 9.797 1,414,179 -0.05(-0.48%)
Feb 20, 2020 9.881 10.13 9.365 9.844 1,976,631 -0.13(-1.32%)
Feb 19, 2020 9.834 10.01 9.656 9.975 1,625,755 +0.18(+1.82%)
Feb 18, 2020 9.787 9.853 9.656 9.797 903,819 +0.11(+1.16%)
Feb 14, 2020 9.458 9.703 9.458 9.684 829,258 +0.18(+1.88%)
Feb 13, 2020 9.252 9.520 9.195 9.505 900,839 +0.31(+3.37%)
Feb 12, 2020 9.646 9.665 9.195 9.195 1,125,757 -0.50(-5.14%)
Feb 11, 2020 9.308 9.693 9.139 9.693 1,604,140 +0.54(+5.95%)
Feb 10, 2020 9.045 9.238 8.989 9.149 606,661 +0.10(+1.14%)
Feb 07, 2020 9.111 9.205 8.970 9.045 1,092,121 -0.05(-0.52%)
Feb 06, 2020 8.820 9.102 8.792 9.092 613,880 +0.31(+3.53%)
Feb 05, 2020 8.867 8.970 8.754 8.782 937,668 -0.11(-1.27%)
Feb 04, 2020 8.895 8.942 8.773 8.895 1,073,510 -0.14(-1.56%)
Feb 03, 2020 9.327 9.346 8.953 9.036 1,734,280 -0.34(-3.61%)
Jan 31, 2020 9.177 9.412 9.130 9.374 2,206,281 +0.22(+2.36%)
Jan 30, 2020 9.139 9.280 9.017 9.158 2,336,219 +0.03(+0.31%)
Jan 29, 2020 8.895 9.219 8.857 9.130 1,535,597 +0.22(+2.42%)
Jan 28, 2020 9.130 9.320 8.857 8.914 829,318 -0.13(-1.45%)
Jan 27, 2020 9.214 9.261 8.961 9.045 649,341 -0.08(-0.82%)
Jan 24, 2020 9.026 9.167 8.970 9.120 592,586 +0.14(+1.57%)
Jan 23, 2020 8.839 9.111 8.820 8.979 548,584 +0.06(+0.63%)
Jan 22, 2020 9.158 9.224 8.895 8.923 792,371 -0.22(-2.36%)
Jan 21, 2020 8.923 9.139 8.754 9.139 923,578 +0.23(+2.53%)
Jan 17, 2020 8.923 9.008 8.829 8.914 719,173 +0.01(+0.11%)
Jan 16, 2020 8.829 8.951 8.773 8.904 765,287 +0.04(+0.42%)
Jan 15, 2020 8.735 8.876 8.641 8.867 888,387 +0.17(+1.94%)
Jan 14, 2020 8.547 8.707 8.472 8.698 590,284 +0.11(+1.31%)
Jan 13, 2020 8.773 8.773 8.585 8.585 504,453 -0.23(-2.66%)
Jan 10, 2020 8.801 8.904 8.715 8.820 1,307,181 +0.04(+0.43%)
Jan 09, 2020 8.669 8.843 8.632 8.782 566,393 +0.08(+0.97%)
Jan 08, 2020 9.280 9.280 8.669 8.698 1,925,539 -0.61(-6.56%)
Jan 07, 2020 8.970 9.327 8.914 9.308 972,188 +0.32(+3.55%)
Jan 06, 2020 9.214 9.224 8.895 8.989 983,071 -0.07(-0.73%)
Jan 03, 2020 9.233 9.299 9.008 9.055 1,037,611 -0.08(-0.82%)
Jan 02, 2020 9.271 9.280 9.055 9.130 845,780 +0.01(+0.10%)
Dec 31, 2019 9.224 9.224 9.102 9.120 840,543 -0.03(-0.31%)
Dec 30, 2019 9.017 9.167 8.970 9.149 804,474 +0.14(+1.54%)
Dec 27, 2019 9.281 9.384 8.972 9.010 1,085,866 -0.30(-3.22%)
Dec 26, 2019 9.010 9.412 9.010 9.309 1,142,056 +0.38(+4.30%)
Dec 24, 2019 8.869 9.010 8.850 8.925 596,216 +0.08(+0.95%)
Dec 23, 2019 8.420 8.841 8.420 8.841 1,055,330 +0.44(+5.23%)
Dec 20, 2019 8.467 8.485 8.280 8.401 2,560,908 -0.07(-0.88%)
Dec 19, 2019 8.467 8.579 8.458 8.476 1,893,587 +0.01(+0.11%)
Dec 18, 2019 8.411 8.486 8.392 8.467 858,449 +0.06(+0.67%)
Dec 17, 2019 8.411 8.514 8.373 8.411 850,004 +0.05(+0.56%)
Dec 16, 2019 8.476 8.514 8.308 8.364 1,605,116 -0.11(-1.32%)
Dec 13, 2019 8.177 8.560 8.177 8.476 1,775,288 +0.29(+3.54%)
Dec 12, 2019 8.308 8.355 8.130 8.186 822,158 -0.04(-0.46%)
Dec 11, 2019 8.018 8.317 7.999 8.224 1,347,922 +0.21(+2.57%)
Dec 10, 2019 8.121 8.130 7.915 8.018 1,341,267 -0.05(-0.58%)
Dec 09, 2019 8.139 8.149 8.018 8.065 1,193,436 -0.02(-0.23%)
Dec 06, 2019 8.130 8.261 8.046 8.083 1,085,224 -0.17(-2.04%)
Dec 05, 2019 8.242 8.359 8.177 8.252 1,238,092 -0.06(-0.68%)
Dec 04, 2019 8.411 8.411 8.233 8.308 869,071 -0.08(-1.00%)
Dec 03, 2019 8.270 8.565 8.270 8.392 1,049,475 +0.18(+2.16%)
Dec 02, 2019 8.214 8.369 8.167 8.214 664,190 +0.00(+0.00%)
Nov 29, 2019 8.083 8.252 8.074 8.214 786,689 +0.19(+2.33%)
Nov 27, 2019 8.074 8.102 7.943 8.027 412,477 -0.09(-1.15%)
Nov 26, 2019 8.027 8.158 7.999 8.121 1,097,592 +0.07(+0.93%)
Nov 25, 2019 7.906 8.139 7.812 8.046 670,373 +0.09(+1.18%)
Nov 22, 2019 8.149 8.186 7.934 7.952 824,847 -0.23(-2.86%)
Nov 21, 2019 8.345 8.448 8.139 8.186 647,707 -0.12(-1.46%)
Nov 20, 2019 8.336 8.486 8.252 8.308 788,365 +0.00(+0.00%)
Nov 19, 2019 8.018 8.336 7.990 8.308 1,509,436 +0.28(+3.50%)
Nov 18, 2019 8.018 8.111 7.934 8.027 789,653 +0.01(+0.12%)
Nov 15, 2019 7.952 8.130 7.952 8.018 702,569 -0.02(-0.23%)
Nov 14, 2019 8.102 8.139 8.008 8.037 1,311,082 -0.03(-0.35%)
Nov 13, 2019 8.074 8.191 8.046 8.065 707,639 +0.04(+0.47%)
Nov 12, 2019 7.887 8.046 7.843 8.027 588,625 +0.16(+2.02%)
Nov 11, 2019 7.980 7.990 7.803 7.868 583,418 -0.08(-1.06%)
Nov 08, 2019 7.868 8.107 7.849 7.952 1,037,339 +0.04(+0.47%)
Nov 07, 2019 8.317 8.458 7.812 7.915 1,853,892 -0.57(-6.73%)
Nov 06, 2019 8.654 8.715 8.476 8.486 1,379,610 -0.16(-1.84%)
Nov 05, 2019 8.907 8.907 8.560 8.645 1,507,213 -0.47(-5.13%)
Nov 04, 2019 9.206 9.243 9.038 9.112 551,625 -0.11(-1.22%)
Nov 01, 2019 9.187 9.309 9.099 9.225 577,938 +0.02(+0.20%)
Oct 31, 2019 9.084 9.243 9.038 9.206 614,541 +0.22(+2.50%)
Oct 30, 2019 8.972 9.000 8.785 8.981 393,499 +0.04(+0.42%)
Oct 29, 2019 8.869 9.028 8.776 8.944 552,380 +0.05(+0.53%)
Oct 28, 2019 8.944 8.967 8.850 8.897 415,531 -0.05(-0.52%)
Oct 25, 2019 9.112 9.239 8.897 8.944 679,588 -0.03(-0.31%)
Oct 24, 2019 8.794 9.000 8.794 8.972 1,475,386 +0.17(+1.91%)
Oct 23, 2019 8.776 8.879 8.766 8.804 480,086 +0.06(+0.64%)
Oct 22, 2019 8.804 8.804 8.635 8.748 693,865 -0.01(-0.11%)
Oct 21, 2019 8.888 8.907 8.630 8.757 662,812 -0.08(-0.95%)
Oct 18, 2019 8.822 8.897 8.763 8.841 462,500 +0.02(+0.21%)
Oct 17, 2019 8.645 8.934 8.635 8.822 751,069 +0.15(+1.73%)
Oct 16, 2019 8.579 8.682 8.481 8.673 648,764 +0.15(+1.76%)
Oct 15, 2019 8.748 8.776 8.514 8.523 796,255 -0.24(-2.77%)
Oct 14, 2019 8.663 8.907 8.645 8.766 904,027 +0.17(+1.96%)
Oct 11, 2019 8.588 8.729 8.524 8.598 738,803 -0.10(-1.18%)
Oct 10, 2019 8.757 8.794 8.523 8.701 663,733 -0.04(-0.43%)
Oct 09, 2019 8.897 8.977 8.682 8.738 1,180,680 -0.17(-1.89%)
Oct 08, 2019 8.981 9.000 8.673 8.907 941,105 +0.04(+0.42%)
Oct 07, 2019 9.047 9.075 8.832 8.869 496,900 -0.20(-2.17%)
Oct 04, 2019 8.907 9.140 8.888 9.066 743,827 +0.17(+1.89%)
Oct 03, 2019 8.944 9.066 8.841 8.897 794,177 -0.05(-0.52%)
Oct 02, 2019 8.832 9.019 8.822 8.944 1,085,458 +0.22(+2.47%)
Oct 01, 2019 8.635 8.991 8.617 8.729 1,598,795 +0.03(+0.32%)
Sep 30, 2019 8.907 8.981 8.598 8.701 1,326,402 -0.36(-4.02%)
Sep 27, 2019 9.309 9.356 8.991 9.066 1,510,956 -0.28(-3.02%)
Sep 26, 2019 9.591 9.782 9.320 9.348 969,853 -0.23(-2.43%)
Sep 25, 2019 9.814 9.917 9.469 9.581 1,392,000 -0.30(-3.02%)
Sep 24, 2019 10.12 10.13 9.693 9.879 2,128,822 -0.41(-3.99%)
Sep 23, 2019 11.51 11.51 10.24 10.29 3,191,446 -1.13(-9.88%)
Sep 20, 2019 11.20 11.43 11.00 11.42 2,053,384 +0.20(+1.74%)
Sep 19, 2019 11.06 11.26 11.03 11.22 779,601 +0.23(+2.12%)
Sep 18, 2019 11.20 11.29 10.84 10.99 1,026,996 -0.18(-1.59%)
Sep 17, 2019 11.07 11.18 10.94 11.17 662,213 +0.11(+1.01%)
Sep 16, 2019 11.08 11.17 10.77 11.05 1,142,975 +0.33(+3.04%)
Sep 13, 2019 11.05 11.19 10.73 10.73 1,048,258 -0.33(-2.95%)
Sep 12, 2019 11.54 11.65 11.04 11.05 986,446 -0.29(-2.55%)
Sep 11, 2019 11.40 11.54 11.31 11.34 755,867 -0.01(-0.08%)
Sep 10, 2019 11.38 11.59 11.25 11.35 896,314 -0.04(-0.33%)
Sep 09, 2019 11.86 11.86 11.37 11.39 1,043,561 -0.32(-2.71%)
Sep 06, 2019 12.02 12.11 11.71 11.71 1,839,548 -0.19(-1.57%)
Sep 05, 2019 12.10 12.11 11.64 11.89 1,401,694 -0.37(-3.04%)
Sep 04, 2019 12.12 12.27 12.05 12.27 830,112 +0.18(+1.47%)
Sep 03, 2019 12.02 12.16 11.89 12.09 1,007,911 +0.22(+1.89%)
Aug 30, 2019 11.78 11.99 11.72 11.86 466,083 +0.00(+0.00%)
Aug 29, 2019 12.00 12.00 11.71 11.86 747,828 -0.17(-1.39%)
Aug 28, 2019 12.10 12.23 11.89 12.03 464,215 -0.02(-0.15%)
Aug 27, 2019 11.83 12.14 11.79 12.05 938,173 +0.24(+2.05%)
Aug 26, 2019 11.94 11.96 11.68 11.81 1,265,767 -0.09(-0.78%)
Aug 23, 2019 11.51 11.97 11.51 11.90 931,737 +0.48(+4.16%)
Aug 22, 2019 11.52 11.55 11.34 11.43 1,385,275 -0.12(-1.05%)
Aug 21, 2019 11.56 11.64 11.37 11.55 565,033 -0.06(-0.48%)
Aug 20, 2019 11.39 11.68 11.30 11.60 434,923 +0.30(+2.64%)
Aug 19, 2019 11.14 11.44 11.04 11.31 604,566 -0.02(-0.17%)
Aug 16, 2019 11.36 11.48 11.24 11.32 813,285 -0.09(-0.82%)
Aug 15, 2019 11.18 11.51 10.98 11.42 666,382 +0.15(+1.32%)
Aug 14, 2019 11.63 11.69 11.26 11.27 784,358 -0.23(-2.03%)
Aug 13, 2019 11.93 11.93 11.16 11.50 1,077,530 -0.26(-2.22%)
Aug 12, 2019 11.82 12.00 11.74 11.76 671,676 -0.07(-0.63%)
Aug 09, 2019 11.79 11.97 11.71 11.84 797,513 +0.09(+0.79%)
Aug 08, 2019 11.54 11.87 11.45 11.74 951,303 +0.18(+1.53%)
Aug 07, 2019 11.75 11.90 11.52 11.57 1,461,503 +0.12(+1.06%)
Aug 06, 2019 12.14 12.23 11.33 11.45 1,853,344 -0.90(-7.32%)
Aug 05, 2019 11.59 12.52 11.59 12.35 1,443,014 +1.08(+9.60%)
Aug 02, 2019 11.25 11.40 11.13 11.27 966,286 -0.01(-0.08%)
Aug 01, 2019 10.79 11.31 10.56 11.28 1,450,717 +0.28(+2.54%)
Jul 31, 2019 11.39 11.45 10.96 11.00 1,117,730 -0.45(-3.91%)
Jul 30, 2019 11.38 11.59 11.34 11.45 739,391 +0.08(+0.74%)
Jul 29, 2019 11.22 11.37 11.12 11.36 916,053 +0.12(+1.08%)
Jul 26, 2019 11.14 11.28 11.05 11.24 774,337 +0.12(+1.09%)
Jul 25, 2019 11.21 11.29 11.09 11.12 942,435 -0.14(-1.24%)
Jul 24, 2019 10.99 11.36 10.99 11.26 819,720 +0.34(+3.16%)
Jul 23, 2019 10.86 11.16 10.85 10.91 1,021,810 +0.06(+0.51%)
Jul 22, 2019 10.76 11.02 10.76 10.86 804,665 +0.12(+1.13%)
Jul 19, 2019 10.63 10.87 10.55 10.74 1,216,494 -0.01(-0.09%)
Jul 18, 2019 10.21 10.83 10.18 10.75 1,401,757 +0.49(+4.82%)
Jul 17, 2019 10.06 10.29 10.02 10.25 1,074,407 +0.29(+2.90%)
Jul 16, 2019 9.954 10.08 9.805 9.963 630,621 +0.00(+0.00%)
Jul 15, 2019 9.945 10.05 9.842 9.963 709,072 +0.03(+0.28%)
Jul 12, 2019 9.674 10.04 9.646 9.935 1,109,952 +0.29(+3.00%)
Jul 11, 2019 9.665 9.721 9.600 9.646 611,588 -0.02(-0.19%)
Jul 10, 2019 9.656 9.740 9.572 9.665 823,638 +0.14(+1.47%)
Jul 09, 2019 9.479 9.563 9.451 9.525 471,144 +0.02(+0.20%)
Jul 08, 2019 9.628 9.665 9.479 9.507 365,313 -0.12(-1.26%)
Jul 05, 2019 9.581 9.684 9.283 9.628 955,127 -0.07(-0.77%)
Jul 03, 2019 9.833 9.878 9.665 9.702 444,839 -0.10(-1.05%)
Jul 02, 2019 9.665 9.851 9.535 9.805 913,597 +0.21(+2.24%)
Jul 01, 2019 9.646 9.730 9.525 9.591 645,396 -0.14(-1.44%)
Jun 28, 2019 9.730 9.758 9.544 9.730 726,377 +0.06(+0.58%)
Jun 27, 2019 9.935 9.982 9.563 9.674 774,009 -0.32(-3.19%)
Jun 26, 2019 10.00 10.10 9.956 9.993 886,858 -0.07(-0.74%)
Jun 25, 2019 10.17 10.35 10.01 10.07 1,784,380 -0.57(-5.33%)
Jun 24, 2019 10.48 10.65 10.37 10.63 612,503 +0.25(+2.42%)
Jun 21, 2019 10.39 10.48 10.23 10.38 1,036,791 -0.01(-0.09%)
Jun 20, 2019 10.44 10.65 10.31 10.39 722,056 +0.26(+2.57%)
Jun 19, 2019 9.956 10.22 9.919 10.13 547,444 +0.08(+0.83%)
Jun 18, 2019 9.965 10.05 9.858 10.05 884,746 +0.12(+1.22%)
Jun 17, 2019 9.724 10.01 9.696 9.928 968,936 +0.26(+2.69%)
Jun 14, 2019 9.677 9.887 9.594 9.668 956,574 +0.07(+0.77%)
Jun 13, 2019 9.427 9.668 9.408 9.594 612,504 +0.20(+2.18%)
Jun 12, 2019 9.501 9.547 9.324 9.389 846,043 -0.07(-0.79%)
Jun 11, 2019 9.538 9.575 9.362 9.464 370,560 -0.11(-1.16%)
Jun 10, 2019 9.659 9.724 9.427 9.575 511,261 -0.21(-2.18%)
Jun 07, 2019 10.04 10.10 9.733 9.789 512,096 -0.16(-1.59%)
Jun 06, 2019 10.00 10.01 9.854 9.947 337,742 -0.01(-0.09%)
Jun 05, 2019 10.09 10.19 9.849 9.956 775,413 -0.03(-0.28%)
Jun 04, 2019 9.854 10.03 9.798 9.984 540,663 +0.09(+0.94%)
Jun 03, 2019 9.807 9.956 9.752 9.891 638,833 +0.20(+2.11%)
May 31, 2019 9.510 9.752 9.441 9.687 591,021 +0.32(+3.37%)
May 30, 2019 9.185 9.417 9.111 9.371 364,624 +0.22(+2.44%)
May 29, 2019 9.213 9.315 9.148 9.148 307,645 -0.07(-0.71%)
May 28, 2019 9.092 9.250 9.092 9.213 304,607 +0.07(+0.81%)
May 24, 2019 9.194 9.194 9.009 9.139 270,153 -0.02(-0.20%)
May 23, 2019 9.176 9.389 9.148 9.157 443,964 +0.02(+0.20%)
May 22, 2019 9.324 9.408 9.111 9.139 417,293 -0.21(-2.28%)
May 21, 2019 9.334 9.362 9.204 9.352 472,800 +0.00(+0.00%)
May 20, 2019 9.259 9.473 9.241 9.352 214,749 +0.09(+1.00%)
May 17, 2019 9.185 9.273 9.065 9.259 315,376 +0.07(+0.81%)
May 16, 2019 9.315 9.362 9.111 9.185 440,600 -0.21(-2.27%)
May 15, 2019 9.473 9.561 9.324 9.399 460,531 -0.05(-0.49%)
May 14, 2019 9.538 9.538 9.324 9.445 459,479 -0.07(-0.78%)
May 13, 2019 9.250 9.594 9.157 9.519 713,157 +0.44(+4.81%)
May 10, 2019 9.092 9.222 9.055 9.083 356,400 +0.00(+0.00%)
May 09, 2019 9.111 9.213 9.037 9.083 420,171 -0.01(-0.10%)
May 08, 2019 9.343 9.343 8.999 9.092 453,452 -0.17(-1.81%)
May 07, 2019 9.222 9.297 9.046 9.259 698,003 +0.05(+0.50%)
May 06, 2019 9.222 9.334 9.092 9.213 559,086 -0.03(-0.30%)
May 03, 2019 9.473 9.482 9.157 9.241 1,032,484 -0.15(-1.58%)
May 02, 2019 9.464 9.492 9.278 9.389 638,300 -0.16(-1.65%)
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.