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

(TSV: OMG )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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 (%)
Mar 31, 2021 0.2000 0.2150 0.2000 0.2000 250,503 +0.00(+0.00%)
Mar 30, 2021 0.2000 0.2050 0.2000 0.2000 182,000 +0.00(+0.00%)
Mar 29, 2021 0.1950 0.2000 0.1900 0.2000 233,008 +0.01(+2.56%)
Mar 26, 2021 0.1950 0.2000 0.1900 0.1950 201,959 +0.01(+2.63%)
Mar 25, 2021 0.2000 0.2000 0.1900 0.1900 137,200 -0.01(-7.32%)
Mar 24, 2021 0.1950 0.2050 0.1950 0.2050 426,966 +0.01(+7.89%)
Mar 23, 2021 0.1950 0.1950 0.1850 0.1900 258,500 +0.00(+0.00%)
Mar 22, 2021 0.1950 0.1950 0.1900 0.1900 222,409 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.1900 0.1850 0.1900 175,900 +0.01(+5.56%)
Mar 18, 2021 0.1950 0.1950 0.1800 0.1800 208,500 -0.02(-7.69%)
Mar 17, 2021 0.1950 0.1950 0.1950 0.1950 100,000 +0.01(+5.41%)
Mar 16, 2021 0.1950 0.1950 0.1850 0.1850 157,900 -0.01(-2.63%)
Mar 15, 2021 0.2000 0.2000 0.1900 0.1900 294,500 +0.00(+0.00%)
Mar 12, 2021 0.2000 0.2000 0.1800 0.1900 185,498 -0.01(-5.00%)
Mar 11, 2021 0.2000 0.2000 0.1950 0.2000 183,333 +0.00(+0.00%)
Mar 10, 2021 0.2100 0.2100 0.2000 0.2000 155,520 +0.00(+0.00%)
Mar 09, 2021 0.2000 0.2100 0.2000 0.2000 177,500 +0.00(+0.00%)
Mar 08, 2021 0.1850 0.2000 0.1850 0.2000 170,750 +0.02(+11.11%)
Mar 05, 2021 0.2000 0.2000 0.1800 0.1800 110,763 +0.00(+0.00%)
Mar 04, 2021 0.2000 0.2000 0.1800 0.1800 292,630 -0.02(-10.00%)
Mar 03, 2021 0.2100 0.2100 0.2000 0.2000 114,500 -0.00(-2.44%)
Mar 02, 2021 0.2050 0.2050 0.2000 0.2050 110,500 +0.00(+0.00%)
Mar 01, 2021 0.1950 0.2100 0.1950 0.2050 122,000 +0.01(+7.89%)
Feb 26, 2021 0.1850 0.1950 0.1850 0.1900 204,419 +0.01(+2.70%)
Feb 25, 2021 0.2000 0.2050 0.1800 0.1850 317,191 -0.02(-7.50%)
Feb 24, 2021 0.2000 0.2050 0.1850 0.2000 362,166 +0.01(+2.56%)
Feb 23, 2021 0.1950 0.2000 0.1950 0.1950 566,375 +0.02(+14.71%)
Feb 22, 2021 0.1800 0.1800 0.1700 0.1700 212,000 -0.01(-8.11%)
Feb 19, 2021 0.1900 0.1900 0.1850 0.1850 119,000 +0.01(+5.71%)
Feb 18, 2021 0.1700 0.1800 0.1600 0.1750 309,000 +0.01(+6.06%)
Feb 17, 2021 0.1850 0.1850 0.1650 0.1650 346,850 -0.01(-8.33%)
Feb 16, 2021 0.2000 0.2050 0.1800 0.1800 444,467 -0.01(-5.26%)
Feb 12, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Feb 11, 2021 0.1900 0.1900 0.1750 0.1800 333,982 -0.01(-2.70%)
Feb 10, 2021 0.2100 0.2100 0.1850 0.1850 206,041 -0.02(-11.90%)
Feb 09, 2021 0.1950 0.2100 0.1950 0.2100 270,360 +0.02(+13.51%)
Feb 08, 2021 0.1900 0.1900 0.1850 0.1850 232,900 -0.01(-2.63%)
Feb 05, 2021 0.1900 0.1900 0.1900 0.1900 58,000 +0.01(+2.70%)
Feb 04, 2021 0.1950 0.1950 0.1850 0.1850 136,632 -0.01(-5.13%)
Feb 03, 2021 0.1900 0.1950 0.1900 0.1950 3,500 +0.01(+2.63%)
Feb 02, 2021 0.2000 0.2000 0.1900 0.1900 25,280 -0.01(-7.32%)
Feb 01, 2021 0.1950 0.2050 0.1950 0.2050 6,500 +0.01(+5.13%)
Jan 29, 2021 0.2000 0.2050 0.1950 0.1950 50,900 -0.01(-2.50%)
Jan 28, 2021 0.2000 0.2100 0.2000 0.2000 226,762 -0.00(-2.44%)
Jan 27, 2021 0.2050 0.2050 0.1950 0.2050 201,150 +0.01(+5.13%)
Jan 26, 2021 0.2000 0.2000 0.1900 0.1950 109,500 -0.01(-4.88%)
Jan 25, 2021 0.2050 0.2050 0.2050 0.2050 35,248 -0.01(-2.38%)
Jan 22, 2021 0.2050 0.2100 0.2050 0.2100 206,000 +0.01(+5.00%)
Jan 21, 2021 0.1900 0.2050 0.1900 0.2000 85,805 +0.01(+2.56%)
Jan 20, 2021 0.2200 0.2200 0.1900 0.1950 387,500 -0.02(-9.30%)
Jan 19, 2021 0.2150 0.2200 0.2150 0.2150 71,205 -0.02(-8.51%)
Jan 18, 2021 0.2000 0.2350 0.2000 0.2350 81,500 +0.04(+20.51%)
Jan 15, 2021 0.2000 0.2000 0.1950 0.1950 33,750 +0.00(+0.00%)
Jan 14, 2021 0.1950 0.2000 0.1950 0.1950 90,700 +0.01(+5.41%)
Jan 13, 2021 0.2100 0.2100 0.1850 0.1850 310,800 -0.02(-9.76%)
Jan 12, 2021 0.2150 0.2150 0.2050 0.2050 657,510 -0.02(-6.82%)
Jan 11, 2021 0.2150 0.2200 0.2100 0.2200 77,000 +0.01(+2.33%)
Jan 08, 2021 0.2400 0.2400 0.2150 0.2150 790,726 -0.02(-10.42%)
Jan 07, 2021 0.2350 0.2400 0.2250 0.2400 115,100 +0.00(+0.00%)
Jan 06, 2021 0.2400 0.2400 0.2350 0.2400 39,700 +0.00(+0.00%)
Jan 05, 2021 0.2300 0.2400 0.2300 0.2400 51,848 +0.01(+4.35%)
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.