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, 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%)
Mar 02, 2022 0.1100 0.1100 0.1100 0.1100 67,300 -0.01(-4.35%)
Feb 28, 2022 0.1150 209 +0.01(+4.55%)
Feb 25, 2022 0.1100 0.1150 0.1100 0.1100 44,000 +0.00(+0.00%)
Feb 24, 2022 0.1150 0.1180 0.1080 0.1100 117,825 -0.01(-4.35%)
Feb 23, 2022 0.1300 0.1300 0.1100 0.1150 190,400 -0.00(-4.17%)
Feb 22, 2022 0.1250 0.1250 0.1200 0.1200 212,505 +0.00(+0.00%)
Feb 18, 2022 0.1200 0 +0.00(+0.00%)
Feb 17, 2022 0.1050 0.1250 0.1050 0.1200 597,207 +0.00(+4.35%)
Feb 16, 2022 0.1100 0.1150 0.1050 0.1150 61,500 +0.01(+4.55%)
Feb 15, 2022 0.1100 0.1100 0.1100 0.1100 31,000 +0.00(+0.00%)
Feb 14, 2022 0.1100 0.1150 0.1050 0.1100 151,305 +0.00(+0.00%)
Feb 11, 2022 0.1100 0.1100 0.1100 0.1100 122,000 +0.00(+0.00%)
Feb 10, 2022 0.1150 0.1150 0.1100 0.1100 32,000 +0.01(+4.76%)
Feb 09, 2022 0.1100 0.1100 0.1050 0.1050 11,500 -0.01(-4.55%)
Feb 08, 2022 0.1100 0.1100 0.1100 0.1100 11,515 +0.00(+0.00%)
Feb 07, 2022 0.1100 0.1100 0.1050 0.1100 82,457 +0.01(+4.76%)
Feb 03, 2022 0.1050 0 -0.01(-4.55%)
Feb 02, 2022 0.1100 0.1100 0.1100 0.1100 70,205 +0.01(+4.76%)
Feb 01, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Jan 31, 2022 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Jan 28, 2022 0.1050 0.1050 0.1050 0.1050 30,005 +0.00(+0.00%)
Jan 27, 2022 0.1000 0.1050 0.1000 0.1050 224,000 +0.00(+0.00%)
Jan 26, 2022 0.1100 0.1100 0.1050 0.1050 148,010 +0.00(+0.00%)
Jan 25, 2022 0.1100 0.1100 0.1050 0.1050 187,857 +0.00(+0.00%)
Jan 24, 2022 0.1150 0.1150 0.1050 0.1050 414,710 -0.01(-4.55%)
Jan 21, 2022 0.1200 0.1200 0.1100 0.1100 381,000 -0.01(-8.33%)
Jan 20, 2022 0.1200 0.1200 0.1200 0.1200 65,416 +0.00(+0.00%)
Jan 19, 2022 0.1150 0.1200 0.1100 0.1200 362,000 +0.01(+14.29%)
Jan 18, 2022 0.1050 0.1050 0.1050 0.1050 1,240 -0.01(-4.55%)
Jan 17, 2022 0.1100 0.1100 0.1100 0.1100 1,400 +0.01(+4.76%)
Jan 14, 2022 0.1150 0.1150 0.1050 0.1050 111,682 -0.01(-4.55%)
Jan 13, 2022 0.1150 0.1150 0.1100 0.1100 9,000 -0.01(-4.35%)
Jan 12, 2022 0.1100 0.1150 0.1100 0.1150 61,604 +0.01(+4.55%)
Jan 11, 2022 0.1250 0.1250 0.1100 0.1100 126,250 -0.01(-12.00%)
Jan 10, 2022 0.1200 0.1250 0.1200 0.1250 49,712 +0.01(+8.70%)
Jan 07, 2022 0.1150 0.1150 0.1150 0.1150 12,000 +0.00(+0.00%)
Jan 06, 2022 0.1200 0.1200 0.1100 0.1150 124,000 -0.00(-4.17%)
Jan 05, 2022 0.1100 0.1200 0.1100 0.1200 362,912 +0.01(+9.09%)
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.