Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OMG )

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
May 31, 2022 0.0800 0.0800 0.0750 0.0800 190,000 +0.00(+0.00%)
May 30, 2022 0.0800 0.0800 0.0800 0.0800 31,001 -0.01(-5.88%)
May 27, 2022 0.0800 0.0850 0.0800 0.0850 132,600 +0.01(+6.25%)
May 26, 2022 0.0850 0.0850 0.0750 0.0800 13,300 +0.00(+0.00%)
May 25, 2022 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
May 24, 2022 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
May 20, 2022 0.0800 0 +0.00(+0.00%)
May 19, 2022 0.0700 0.0850 0.0700 0.0800 308,000 +0.01(+14.29%)
May 18, 2022 0.0800 0.0800 0.0700 0.0700 639,890 -0.01(-17.65%)
May 17, 2022 0.0850 0.0850 0.0750 0.0850 33,500 +0.00(+0.00%)
May 16, 2022 0.0850 0.0850 0.0850 0.0850 83,000 +0.01(+6.25%)
May 13, 2022 0.0800 0.0900 0.0800 0.0800 158,000 +0.00(+0.00%)
May 12, 2022 0.0850 0.0850 0.0800 0.0800 262,300 -0.01(-15.79%)
May 11, 2022 0.0950 0.1000 0.0950 0.0950 222,655 +0.01(+5.56%)
May 10, 2022 0.0950 0.0950 0.0850 0.0900 662,000 -0.01(-10.00%)
May 09, 2022 0.1000 0.1000 0.0950 0.1000 386,016 -0.01(-9.09%)
May 06, 2022 0.1050 0.1100 0.1050 0.1100 12,150 +0.01(+4.76%)
May 05, 2022 0.1050 0.1050 0.1050 0.1050 23,505 -0.01(-4.55%)
May 03, 2022 0.1100 100 +0.01(+4.76%)
May 02, 2022 0.1050 0.1050 0.1050 0.1050 180,003 +0.00(+0.00%)
Apr 29, 2022 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Apr 28, 2022 0.1050 0.1100 0.1050 0.1100 123,290 +0.01(+4.76%)
Apr 27, 2022 0.1050 0.1050 0.1050 0.1050 95,072 -0.01(-4.55%)
Apr 25, 2022 0.1100 18 -0.01(-4.35%)
Apr 22, 2022 0.1150 0.1150 0.1100 0.1150 115,000 +0.00(+0.00%)
Apr 21, 2022 0.1150 0.1200 0.1150 0.1150 64,853 -0.00(-4.17%)
Apr 20, 2022 0.1100 0.1200 0.1100 0.1200 194,001 +0.00(+4.35%)
Apr 19, 2022 0.1150 0.1150 0.1150 0.1150 86,500 -0.00(-4.17%)
Apr 18, 2022 0.1150 0.1200 0.1150 0.1200 164,595 +0.00(+4.35%)
Apr 14, 2022 0.1150 0 -0.00(-4.17%)
Apr 13, 2022 0.1150 0.1200 0.1150 0.1200 48,240 +0.01(+9.09%)
Apr 12, 2022 0.1150 0.1150 0.1100 0.1100 33,500 +0.00(+0.00%)
Apr 11, 2022 0.1150 0.1150 0.1100 0.1100 128,265 -0.01(-8.33%)
Apr 08, 2022 0.1200 0.1200 0.1200 0.1200 31,500 +0.01(+9.09%)
Apr 06, 2022 0.1100 0 -0.01(-4.35%)
Apr 05, 2022 0.1150 0.1150 0.1150 0.1150 19,000 +0.00(+0.00%)
Apr 04, 2022 0.1150 0.1150 0.1100 0.1150 171,559 +0.00(+0.00%)
Apr 01, 2022 0.1150 0.1150 0.1150 0.1150 13,500 +0.00(+0.00%)
Mar 31, 2022 0.1150 0.1150 0.1150 0.1150 19,500 +0.01(+4.55%)
Mar 30, 2022 0.1200 0.1200 0.1100 0.1100 237,500 -0.01(-8.33%)
Mar 29, 2022 0.1100 0.1200 0.1100 0.1200 324,000 +0.01(+9.09%)
Mar 28, 2022 0.1100 0.1100 0.1100 0.1100 9,500 +0.00(+0.00%)
Mar 25, 2022 0.1100 0.1100 0.1100 0.1100 96,002 +0.00(+0.00%)
Mar 24, 2022 0.1150 0.1150 0.1100 0.1100 99,613 +0.00(+0.00%)
Mar 23, 2022 0.1100 0.1100 0.1100 0.1100 25,106 -0.01(-4.35%)
Mar 22, 2022 0.1150 0.1150 0.1150 0.1150 13,900 +0.01(+4.55%)
Mar 21, 2022 0.1100 0.1100 0.1100 0.1100 22,000 -0.01(-4.35%)
Mar 18, 2022 0.1100 0.1150 0.1100 0.1150 48,611 +0.01(+4.55%)
Mar 17, 2022 0.1100 0.1100 0.1050 0.1100 179,000 +0.00(+0.00%)
Mar 16, 2022 0.1100 0.1100 0.1100 0.1100 26,500 +0.00(+0.00%)
Mar 15, 2022 0.1100 0.1150 0.1100 0.1100 173,879 -0.01(-4.35%)
Mar 14, 2022 0.1200 0.1200 0.1150 0.1150 81,559 -0.01(-8.00%)
Mar 11, 2022 0.1300 0.1300 0.1250 0.1250 38,000 +0.01(+4.17%)
Mar 10, 2022 0.1250 0.1300 0.1200 0.1200 168,700 +0.00(+0.00%)
Mar 09, 2022 0.1100 0.1200 0.1100 0.1200 263,906 +0.01(+9.09%)
Mar 08, 2022 0.1050 0.1150 0.1050 0.1100 144,000 +0.01(+4.76%)
Mar 07, 2022 0.1100 0.1100 0.1050 0.1050 291,018 +0.00(+0.00%)
Mar 04, 2022 0.1100 0.1100 0.1050 0.1050 50,000 -0.01(-4.55%)
Mar 03, 2022 0.1050 0.1100 0.1050 0.1100 56,700 +0.00(+0.00%)
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.