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

(TSV: OMG )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 23, 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 28, 2023 0.0600 0.0600 0.0550 0.0600 242,500 +0.00(+0.00%)
Apr 27, 2023 0.0650 0.0650 0.0600 0.0600 321,700 -0.01(-7.69%)
Apr 25, 2023 0.0650 0 +0.00(+0.00%)
Apr 24, 2023 0.0650 0.0650 0.0650 0.0650 752,000 +0.00(+0.00%)
Apr 21, 2023 0.0650 0.0650 0.0650 0.0650 868,000 +0.00(+0.00%)
Apr 20, 2023 0.0650 0.0650 0.0650 0.0650 165,000 -0.01(-7.14%)
Apr 19, 2023 0.0650 0.0700 0.0650 0.0700 4,100 +0.00(+0.00%)
Apr 18, 2023 0.0700 0.0700 0.0700 0.0700 235,000 +0.00(+0.00%)
Apr 17, 2023 0.0700 0.0700 0.0700 0.0700 455,500 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0700 0.0700 0.0700 92,000 +0.00(+0.00%)
Apr 13, 2023 0.0650 0.0700 0.0650 0.0700 206,000 +0.01(+7.69%)
Apr 12, 2023 0.0700 0.0700 0.0650 0.0650 47,000 +0.00(+0.00%)
Apr 11, 2023 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Apr 10, 2023 0.0650 0.0650 0.0600 0.0650 525,000 +0.00(+0.00%)
Apr 06, 2023 0.0650 0 -0.01(-7.14%)
Apr 05, 2023 0.0650 0.0700 0.0650 0.0700 87,000 +0.01(+16.67%)
Apr 04, 2023 0.0600 0.0600 0.0600 0.0600 154,000 +0.00(+0.00%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 260,300 +0.00(+9.09%)
Mar 30, 2023 0.0600 0.0600 0.0550 0.0550 173,000 -0.00(-8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 609,000 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0600 0.0600 432,000 -0.01(-7.69%)
Mar 27, 2023 0.0650 0.0650 0.0650 0.0650 552,000 -0.01(-7.14%)
Mar 24, 2023 0.0700 0.0700 0.0700 0.0700 58,000 +0.00(+0.00%)
Mar 23, 2023 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Mar 22, 2023 0.0700 0.0750 0.0650 0.0700 130,000 +0.01(+7.69%)
Mar 21, 2023 0.0700 0.0700 0.0650 0.0650 331,000 -0.01(-7.14%)
Mar 20, 2023 0.0650 0.0700 0.0650 0.0700 65,001 +0.00(+0.00%)
Mar 17, 2023 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
Mar 16, 2023 0.0600 0.0650 0.0600 0.0650 414,000 +0.00(+0.00%)
Mar 15, 2023 0.0650 0.0650 0.0650 0.0650 46,800 +0.00(+0.00%)
Mar 13, 2023 0.0650 0 -0.01(-7.14%)
Mar 10, 2023 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Mar 08, 2023 0.0700 0 +0.00(+0.00%)
Mar 07, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Mar 06, 2023 0.0700 0.0700 0.0700 0.0700 131,002 +0.00(+0.00%)
Mar 03, 2023 0.0700 0.0700 0.0700 0.0700 20,800 +0.00(+0.00%)
Mar 02, 2023 0.0700 0.0700 0.0700 0.0700 175,500 -0.00(-6.67%)
Mar 01, 2023 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Feb 28, 2023 0.0700 0.0700 0.0700 0.0700 114,000 +0.01(+7.69%)
Feb 27, 2023 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Feb 23, 2023 0.0700 0 +0.01(+7.69%)
Feb 22, 2023 0.0700 0.0700 0.0650 0.0650 487,857 -0.01(-13.33%)
Feb 21, 2023 0.0750 0.0750 0.0750 0.0750 58,000 +0.00(+0.00%)
Feb 17, 2023 0.0750 0 +0.00(+0.00%)
Feb 16, 2023 0.0750 0.0750 0.0750 0.0750 59,000 +0.00(+0.00%)
Feb 15, 2023 0.0750 0.0750 0.0750 0.0750 10,500 +0.00(+0.00%)
Feb 14, 2023 0.0750 0.0750 0.0700 0.0750 82,000 +0.00(+0.00%)
Feb 13, 2023 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+7.14%)
Feb 10, 2023 0.0700 0.0750 0.0700 0.0700 217,000 +0.00(+0.00%)
Feb 08, 2023 0.0700 0 +0.01(+7.69%)
Feb 07, 2023 0.0650 0.0650 0.0650 0.0650 32,000 +0.00(+0.00%)
Feb 06, 2023 0.0700 0.0700 0.0600 0.0650 994,000 -0.01(-13.33%)
Feb 03, 2023 0.0750 0.0750 0.0750 0.0750 27,651 +0.00(+0.00%)
Feb 02, 2023 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Feb 01, 2023 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Jan 31, 2023 0.0750 0.0750 0.0750 0.0750 13,632 +0.00(+0.00%)
Jan 27, 2023 0.0750 75 -0.01(-6.25%)
Jan 26, 2023 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Jan 25, 2023 0.0850 0.0850 0.0800 0.0800 130,200 -0.01(-5.88%)
Jan 24, 2023 0.0850 0.0850 0.0800 0.0850 51,828 -0.00(-5.56%)
Jan 23, 2023 0.0900 0.0900 0.0900 0.0900 20,018 +0.00(+5.88%)
Jan 20, 2023 0.0950 0.0950 0.0850 0.0850 60,000 -0.00(-5.56%)
Jan 19, 2023 0.0850 0.0900 0.0800 0.0900 216,000 +0.00(+5.88%)
Jan 18, 2023 0.0850 0.0850 0.0850 0.0850 20,100 +0.00(+0.00%)
Jan 17, 2023 0.0850 0.0850 0.0850 0.0850 2,025 +0.00(+0.00%)
Jan 16, 2023 0.0850 0.0850 0.0850 0.0850 40,002 -0.00(-5.56%)
Jan 13, 2023 0.0800 0.0900 0.0750 0.0900 375,000 +0.01(+12.50%)
Jan 12, 2023 0.0800 0.0800 0.0750 0.0800 491,300 +0.00(+0.00%)
Jan 11, 2023 0.0750 0.0800 0.0750 0.0800 143,000 +0.01(+6.67%)
Jan 10, 2023 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+7.14%)
Jan 09, 2023 0.0750 0.0750 0.0700 0.0700 185,000 +0.00(+0.00%)
Jan 06, 2023 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jan 05, 2023 0.0750 0.0750 0.0650 0.0700 106,084 -0.00(-6.67%)
Jan 04, 2023 0.0700 0.0750 0.0700 0.0750 61,609 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0750 0.0650 0.0750 326,545 +0.01(+15.38%)
Dec 30, 2022 0.0650 0 +0.01(+8.33%)
Dec 29, 2022 0.0600 0.0650 0.0600 0.0600 450,000 +0.00(+9.09%)
Dec 28, 2022 0.0550 0.0550 0.0550 0.0550 153,502 +0.00(+0.00%)
Dec 23, 2022 0.0550 0 +0.00(+0.00%)
Dec 22, 2022 0.0600 0.0600 0.0550 0.0550 14,000 +0.00(+0.00%)
Dec 21, 2022 0.0550 0.0550 0.0550 0.0550 558,000 -0.00(-8.33%)
Dec 20, 2022 0.0600 0.0600 0.0600 0.0600 10,800 +0.00(+0.00%)
Dec 19, 2022 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+9.09%)
Dec 16, 2022 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Dec 14, 2022 0.0600 100 +0.00(+0.00%)
Dec 13, 2022 0.0600 0.0600 0.0550 0.0600 162,000 +0.00(+0.00%)
Dec 12, 2022 0.0550 0.0600 0.0550 0.0600 218,000 +0.00(+9.09%)
Dec 09, 2022 0.0550 0.0550 0.0550 0.0550 22,126 +0.00(+0.00%)
Dec 08, 2022 0.0550 0.0550 0.0550 0.0550 467,000 +0.00(+0.00%)
Dec 07, 2022 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Dec 06, 2022 0.0550 0.0550 0.0500 0.0550 473,600 +0.00(+0.00%)
Dec 05, 2022 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Dec 02, 2022 0.0500 0.0550 0.0500 0.0550 176,866 +0.00(+0.00%)
Dec 01, 2022 0.0550 0.0550 0.0500 0.0550 123,000 +0.00(+10.00%)
Nov 30, 2022 0.0550 0.0550 0.0500 0.0500 394,000 +0.00(+0.00%)
Nov 29, 2022 0.0500 0.0500 0.0500 0.0500 573,000 +0.00(+0.00%)
Nov 28, 2022 0.0500 0.0500 0.0500 0.0500 1,505 -0.00(-9.09%)
Nov 24, 2022 0.0550 0 +0.00(+10.00%)
Nov 23, 2022 0.0550 0.0550 0.0500 0.0500 35,001 +0.00(+0.00%)
Nov 22, 2022 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Nov 21, 2022 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Nov 18, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 16, 2022 0.0550 0 -0.00(-8.33%)
Nov 15, 2022 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+0.00%)
Nov 14, 2022 0.0600 0.0600 0.0600 0.0600 13,500 +0.00(+9.09%)
Nov 11, 2022 0.0600 0.0600 0.0550 0.0550 310,000 -0.00(-8.33%)
Nov 10, 2022 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
Nov 09, 2022 0.0550 0.0550 0.0550 0.0550 30,035 -0.00(-8.33%)
Nov 08, 2022 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 07, 2022 0.0600 0.0600 0.0550 0.0600 109,559 -0.01(-7.69%)
Nov 04, 2022 0.0550 0.0650 0.0550 0.0650 265,700 +0.01(+30.00%)
Nov 03, 2022 0.0500 0.0500 0.0400 0.0500 693,750 +0.00(+0.00%)
Nov 02, 2022 0.0550 0.0550 0.0450 0.0500 292,845 -0.00(-9.09%)
Nov 01, 2022 0.0550 0.0550 0.0550 0.0550 65,000 -0.01(-15.38%)
Oct 31, 2022 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Oct 28, 2022 0.0650 0.0650 0.0650 0.0650 48,000 +0.01(+8.33%)
Oct 27, 2022 0.0650 0.0650 0.0600 0.0600 127,001 -0.01(-7.69%)
Oct 26, 2022 0.0650 0.0650 0.0650 0.0650 227,000 -0.01(-7.14%)
Oct 25, 2022 0.0650 0.0700 0.0650 0.0700 376,457 +0.01(+7.69%)
Oct 24, 2022 0.0650 0.0650 0.0600 0.0650 216,820 +0.01(+8.33%)
Oct 21, 2022 0.0600 0.0600 0.0550 0.0600 140,000 +0.00(+9.09%)
Oct 20, 2022 0.0600 0.0600 0.0500 0.0550 402,500 +0.00(+10.00%)
Oct 18, 2022 0.0500 0 +0.00(+0.00%)
Oct 17, 2022 0.0500 0.0500 0.0500 0.0500 72,000 +0.00(+0.00%)
Oct 14, 2022 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Oct 13, 2022 0.0450 0.0500 0.0450 0.0500 186,187 +0.01(+11.11%)
Oct 12, 2022 0.0500 0.0500 0.0450 0.0450 512,726 -0.01(-10.00%)
Oct 11, 2022 0.0550 0.0550 0.0500 0.0500 224,801 -0.01(-16.67%)
Oct 07, 2022 0.0600 0 +0.00(+0.00%)
Oct 04, 2022 0.0600 0 +0.00(+0.00%)
Oct 03, 2022 0.0650 0.0650 0.0550 0.0600 53,210 -0.01(-7.69%)
Sep 28, 2022 0.0650 0 +0.01(+8.33%)
Sep 27, 2022 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Sep 26, 2022 0.0600 0.0600 0.0500 0.0600 423,002 +0.00(+0.00%)
Sep 23, 2022 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Sep 22, 2022 0.0650 0.0650 0.0650 0.0650 103,300 -0.01(-13.33%)
Sep 20, 2022 0.0750 0 +0.00(+0.00%)
Sep 14, 2022 0.0750 0 +0.00(+7.14%)
Sep 13, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 12, 2022 0.0700 0.0700 0.0700 0.0700 525,000 +0.00(+0.00%)
Sep 09, 2022 0.0650 0.0700 0.0650 0.0700 161,000 +0.01(+16.67%)
Sep 08, 2022 0.0600 0.0600 0.0600 0.0600 86,000 -0.01(-7.69%)
Sep 07, 2022 0.0600 0.0650 0.0600 0.0650 145,000 -0.01(-7.14%)
Sep 06, 2022 0.0650 0.0700 0.0650 0.0700 52,000 +0.00(+0.00%)
Sep 02, 2022 0.0700 0 +0.00(+0.00%)
Sep 01, 2022 0.0700 0.0700 0.0700 0.0700 12,259 +0.00(+0.00%)
Aug 31, 2022 0.0650 0.0700 0.0650 0.0700 25,758 +0.01(+16.67%)
Aug 30, 2022 0.0600 0.0600 0.0600 0.0600 50,610 +0.00(+0.00%)
Aug 29, 2022 0.0600 0.0750 0.0600 0.0600 40,949 -0.01(-14.29%)
Aug 26, 2022 0.0650 0.0700 0.0600 0.0700 85,334 +0.01(+7.69%)
Aug 25, 2022 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Aug 24, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Aug 23, 2022 0.0650 0.0650 0.0650 0.0650 3,676 -0.01(-7.14%)
Aug 22, 2022 0.0700 0.0700 0.0700 0.0700 119,000 +0.01(+7.69%)
Aug 17, 2022 0.0650 0 -0.01(-13.33%)
Aug 16, 2022 0.0750 0.0750 0.0750 0.0750 50,040 +0.00(+0.00%)
Aug 15, 2022 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+0.00%)
Aug 12, 2022 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 11, 2022 0.0700 0.0750 0.0700 0.0750 145,000 +0.00(+0.00%)
Aug 10, 2022 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Aug 09, 2022 0.0750 0.0800 0.0750 0.0800 31,000 +0.00(+0.00%)
Aug 08, 2022 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Aug 05, 2022 0.0750 0.0850 0.0750 0.0850 260,900 +0.01(+13.33%)
Aug 04, 2022 0.0750 0.0800 0.0750 0.0750 119,355 +0.00(+0.00%)
Aug 03, 2022 0.0650 0.0750 0.0650 0.0750 688,200 +0.01(+15.38%)
Aug 02, 2022 0.0650 0.0650 0.0650 0.0650 14,540 +0.00(+0.00%)
Jul 29, 2022 0.0650 0 +0.01(+8.33%)
Jul 28, 2022 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Jul 27, 2022 0.0600 0.0650 0.0550 0.0650 62,000 +0.01(+18.18%)
Jul 26, 2022 0.0550 0.0600 0.0550 0.0550 57,000 +0.00(+0.00%)
Jul 25, 2022 0.0550 0.0550 0.0550 0.0550 75,460 +0.00(+0.00%)
Jul 22, 2022 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Jul 21, 2022 0.0600 0.0600 0.0550 0.0550 59,000 -0.01(-15.38%)
Jul 20, 2022 0.0600 0.0650 0.0600 0.0650 82,000 +0.00(+0.00%)
Jul 19, 2022 0.0650 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Jul 18, 2022 0.0550 0.0650 0.0550 0.0650 68,000 +0.01(+18.18%)
Jul 15, 2022 0.0500 0.0550 0.0500 0.0550 54,000 -0.00(-8.33%)
Jul 14, 2022 0.0500 0.0600 0.0500 0.0600 336,000 +0.00(+9.09%)
Jul 13, 2022 0.0550 0.0550 0.0550 0.0550 434,600 +0.00(+10.00%)
Jul 11, 2022 0.0500 0 +0.00(+0.00%)
Jul 08, 2022 0.0500 0.0500 0.0500 0.0500 141,000 +0.00(+0.00%)
Jul 07, 2022 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Jul 06, 2022 0.0450 0.0500 0.0450 0.0500 33,000 +0.01(+11.11%)
Jul 05, 2022 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jul 04, 2022 0.0550 0.0550 0.0450 0.0450 509,000 -0.01(-10.00%)
Jun 30, 2022 0.0500 0 +0.00(+0.00%)
Jun 29, 2022 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Jun 28, 2022 0.0550 0.0600 0.0500 0.0500 179,000 -0.01(-16.67%)
Jun 24, 2022 0.0600 0 +0.00(+0.00%)
Jun 23, 2022 0.0600 0.0600 0.0600 0.0600 116,550 -0.01(-7.69%)
Jun 22, 2022 0.0650 0.0650 0.0600 0.0650 131,300 +0.00(+0.00%)
Jun 21, 2022 0.0650 0.0650 0.0650 0.0650 313,840 +0.00(+0.00%)
Jun 20, 2022 0.0600 0.0650 0.0600 0.0650 603,000 -0.01(-7.14%)
Jun 17, 2022 0.0650 0.0700 0.0650 0.0700 228,570 +0.00(+0.00%)
Jun 16, 2022 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Jun 15, 2022 0.0700 0.0700 0.0700 0.0700 116,000 +0.00(+0.00%)
Jun 14, 2022 0.0700 0.0700 0.0700 0.0700 107,500 +0.00(+0.00%)
Jun 13, 2022 0.0700 0.0700 0.0700 0.0700 27,000 -0.00(-6.67%)
Jun 10, 2022 0.0700 0.0750 0.0700 0.0750 40,050 -0.01(-6.25%)
Jun 09, 2022 0.0800 0.0800 0.0800 0.0800 39,400 +0.01(+6.67%)
Jun 08, 2022 0.0750 0.0800 0.0750 0.0750 79,000 +0.00(+0.00%)
Jun 07, 2022 0.0750 0.0750 0.0750 0.0750 125,300 +0.00(+0.00%)
Jun 06, 2022 0.0800 0.0800 0.0750 0.0750 216,000 -0.01(-6.25%)
Jun 03, 2022 0.0800 0.0800 0.0800 0.0800 135,598 +0.00(+0.00%)
Jun 02, 2022 0.0800 0.0800 0.0800 0.0800 154,025 +0.00(+0.00%)
Jun 01, 2022 0.0800 0.0800 0.0800 0.0800 236,000 +0.00(+0.00%)
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%)
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.