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 (%)
Apr 30, 2021 0.1750 0.1750 0.1700 0.1700 203,400 -0.00(-2.86%)
Apr 29, 2021 0.1800 0.1800 0.1700 0.1750 156,900 -0.01(-2.78%)
Apr 28, 2021 0.1750 0.1800 0.1750 0.1800 137,000 +0.00(+0.00%)
Apr 27, 2021 0.1850 0.1850 0.1800 0.1800 2,600 +0.00(+0.00%)
Apr 26, 2021 0.1900 0.1900 0.1800 0.1800 99,200 -0.01(-2.70%)
Apr 23, 2021 0.1900 0.1900 0.1850 0.1850 37,950 +0.01(+2.78%)
Apr 22, 2021 0.2000 0.2000 0.1800 0.1800 111,910 -0.02(-10.00%)
Apr 21, 2021 0.2000 0.2050 0.1950 0.2000 516,669 +0.01(+5.26%)
Apr 20, 2021 0.2000 0.2000 0.1900 0.1900 105,500 +0.00(+0.00%)
Apr 19, 2021 0.2050 0.2050 0.1900 0.1900 192,670 -0.01(-7.32%)
Apr 16, 2021 0.2100 0.2100 0.2000 0.2050 105,958 +0.00(+0.00%)
Apr 15, 2021 0.2050 0.2100 0.2000 0.2050 286,800 +0.00(+0.00%)
Apr 14, 2021 0.2050 0.2050 0.2000 0.2050 213,000 -0.01(-2.38%)
Apr 13, 2021 0.2050 0.2100 0.2000 0.2100 384,500 +0.00(+0.00%)
Apr 12, 2021 0.2100 0.2100 0.2100 0.2100 23,006 -0.01(-4.55%)
Apr 09, 2021 0.2100 0.2200 0.2100 0.2200 442,010 +0.01(+2.33%)
Apr 08, 2021 0.2150 0.2150 0.2100 0.2150 156,543 -0.01(-4.44%)
Apr 07, 2021 0.2250 0.2250 0.2250 0.2250 59,800 +0.00(+0.00%)
Apr 06, 2021 0.2200 0.2500 0.2200 0.2250 451,533 -0.01(-2.17%)
Apr 05, 2021 0.2100 0.2300 0.2100 0.2300 307,998 +0.03(+12.20%)
Apr 01, 2021 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
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%)
Jan 04, 2021 0.2400 0.2400 0.2300 0.2300 209,500 -0.00(-2.13%)
Dec 31, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 30, 2020 0.2400 0.2400 0.2300 0.2350 66,500 -0.01(-2.08%)
Dec 29, 2020 0.2150 0.2400 0.2150 0.2400 334,337 +0.03(+14.29%)
Dec 24, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 23, 2020 0.2100 0.2100 0.2050 0.2100 197,170 +0.01(+2.44%)
Dec 22, 2020 0.2150 0.2200 0.2050 0.2050 258,366 -0.01(-4.65%)
Dec 21, 2020 0.2250 0.2250 0.2150 0.2150 116,367 +0.01(+2.38%)
Dec 18, 2020 0.2300 0.2300 0.2100 0.2100 87,500 -0.02(-6.67%)
Dec 17, 2020 0.2350 0.2350 0.2250 0.2250 600,100 -0.01(-4.26%)
Dec 16, 2020 0.2400 0.2400 0.2350 0.2350 141,050 -0.01(-2.08%)
Dec 15, 2020 0.2500 0.2600 0.2400 0.2400 408,901 +0.00(+0.00%)
Dec 14, 2020 0.2400 0.2550 0.2400 0.2400 152,408 -0.02(-5.88%)
Dec 11, 2020 0.2450 0.2650 0.2450 0.2550 656,816 +0.01(+4.08%)
Dec 10, 2020 0.2400 0.2450 0.2350 0.2450 259,466 -0.01(-2.00%)
Dec 09, 2020 0.2500 0.2500 0.2500 0.2500 60,244 +0.01(+2.04%)
Dec 08, 2020 0.2350 0.2500 0.2300 0.2450 654,182 +0.01(+4.26%)
Dec 07, 2020 0.2250 0.2350 0.2250 0.2350 290,001 +0.01(+6.82%)
Dec 04, 2020 0.2200 0.2200 0.2150 0.2200 330,898 +0.01(+2.33%)
Dec 03, 2020 0.2200 0.2250 0.2100 0.2150 857,888 +0.01(+2.38%)
Dec 02, 2020 0.1850 0.2100 0.1850 0.2100 735,300 +0.03(+16.67%)
Dec 01, 2020 0.1700 0.1800 0.1600 0.1800 541,289 +0.01(+5.88%)
Nov 30, 2020 0.1750 0.1800 0.1700 0.1700 265,602 +0.00(+0.00%)
Nov 27, 2020 0.1750 0.1800 0.1500 0.1700 1,243,453 -0.03(-15.00%)
Nov 26, 2020 0.2200 0.2200 0.1900 0.2000 400,957 -0.04(-18.37%)
Nov 25, 2020 0.2450 0.2500 0.2300 0.2450 80,150 +0.03(+13.95%)
Nov 24, 2020 0.2500 0.2700 0.2150 0.2150 209,225 -0.01(-4.44%)
Nov 23, 2020 0.2500 0.2500 0.2200 0.2250 381,000 -0.02(-10.00%)
Nov 20, 2020 0.2600 0.2600 0.2500 0.2500 374,950 -0.01(-3.85%)
Nov 19, 2020 0.2700 0.2700 0.2000 0.2600 471,607 -0.01(-3.70%)
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.