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 (%)
Jun 29, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 28, 2021 0.1700 0.1700 0.1700 0.1700 220,838 +0.00(+0.00%)
Jun 25, 2021 0.1750 0.1750 0.1700 0.1700 222,532 +0.01(+6.25%)
Jun 24, 2021 0.1650 0.1650 0.1600 0.1600 18,294 -0.01(-5.88%)
Jun 23, 2021 0.1750 0.1750 0.1700 0.1700 78,800 +0.01(+3.03%)
Jun 22, 2021 0.1700 0.1700 0.1650 0.1650 103,500 -0.01(-2.94%)
Jun 21, 2021 0.1700 0.1800 0.1700 0.1700 135,165 +0.00(+0.00%)
Jun 18, 2021 0.1600 0.1750 0.1600 0.1700 312,741 +0.01(+6.25%)
Jun 17, 2021 0.1650 0.1650 0.1600 0.1600 627,710 -0.01(-5.88%)
Jun 16, 2021 0.1700 0.1700 0.1650 0.1700 77,706 +0.00(+0.00%)
Jun 15, 2021 0.1700 0.1750 0.1700 0.1700 600,838 -0.00(-2.86%)
Jun 14, 2021 0.1750 0.1750 0.1750 0.1750 181,760 +0.00(+0.00%)
Jun 11, 2021 0.1850 0.1850 0.1750 0.1750 93,033 -0.01(-5.41%)
Jun 10, 2021 0.1750 0.1850 0.1750 0.1850 450,700 +0.01(+5.71%)
Jun 09, 2021 0.1750 0.1800 0.1750 0.1750 104,500 +0.00(+2.94%)
Jun 08, 2021 0.1700 0.1700 0.1650 0.1700 338,100 +0.00(+0.00%)
Jun 07, 2021 0.1700 0.1750 0.1700 0.1700 275,748 +0.01(+3.03%)
Jun 04, 2021 0.1700 0.1700 0.1650 0.1650 318,000 -0.01(-2.94%)
Jun 03, 2021 17.00 0.1700 0.1700 0.1700 43,423,300 +0.00(+0.00%)
Jun 02, 2021 0.1800 0.1800 0.1600 0.1700 1,324,423 -0.01(-8.11%)
Jun 01, 2021 0.1800 0.1850 0.1800 0.1850 64,500 +0.01(+2.78%)
May 31, 2021 0.1950 0.1950 0.1800 0.1800 136,000 -0.02(-10.00%)
May 28, 2021 0.1950 0.2000 0.1950 0.2000 19,500 +0.00(+0.00%)
May 27, 2021 0.1950 0.2000 0.1950 0.2000 90,500 +0.00(+0.00%)
May 26, 2021 0.2000 0.2000 0.1950 0.2000 608,500 -0.01(-4.76%)
May 25, 2021 0.1950 0.2100 0.1950 0.2100 225,745 +0.01(+5.00%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2021 0.1900 0.2050 0.1800 0.2000 867,700 +0.01(+5.26%)
May 19, 2021 0.1800 0.1950 0.1800 0.1900 218,500 +0.01(+5.56%)
May 18, 2021 0.1800 0.1800 0.1800 0.1800 6,502 +0.01(+2.86%)
May 17, 2021 0.1750 0.1800 0.1750 0.1750 79,999 +0.00(+2.94%)
May 14, 2021 0.1650 0.1700 0.1650 0.1700 40,100 +0.01(+3.03%)
May 13, 2021 0.1750 0.1750 0.1650 0.1650 516,010 -0.01(-5.71%)
May 12, 2021 0.1800 0.1800 0.1750 0.1750 15,400 -0.01(-2.78%)
May 11, 2021 0.1800 0.1800 0.1800 0.1800 69,522 +0.00(+0.00%)
May 10, 2021 0.1900 0.2000 0.1800 0.1800 436,200 -0.01(-2.70%)
May 07, 2021 0.1800 0.1900 0.1800 0.1850 658,500 +0.00(+0.00%)
May 06, 2021 0.1800 0.1850 0.1800 0.1850 121,500 +0.00(+0.00%)
May 05, 2021 0.1900 0.1900 0.1750 0.1850 83,000 +0.00(+0.00%)
May 04, 2021 0.1700 0.1950 0.1700 0.1850 158,851 +0.02(+12.12%)
May 03, 2021 0.1600 0.1650 0.1600 0.1650 62,500 -0.01(-2.94%)
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%)
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.