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

Omai Gold Mines Corp (OP: OMGGF )

0.0980 +0.0180 (+22.50%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 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 (%)
May 31, 2024 0.1000 0.1085 0.0980 0.0980 41,000 +0.02(+22.50%)
May 30, 2024 0.1000 0.1015 0.0800 0.0800 11,001 -0.02(-18.03%)
May 28, 2024 0.0970 0.0976 0.0970 0.0976 13,750 -0.01(-6.51%)
May 24, 2024 0.1017 0.1044 0.1017 0.1044 10,350 -0.00(-1.51%)
May 23, 2024 0.1060 0.1076 0.1060 0.1060 21,850 +0.00(+1.24%)
May 22, 2024 0.1150 0.1150 0.1047 0.1047 49,500 -0.00(-3.06%)
May 21, 2024 0.1067 0.1117 0.1060 0.1080 392,180 -0.03(-22.86%)
May 20, 2024 0.1100 0.1400 0.1100 0.1400 401,400 +0.04(+38.48%)
May 17, 2024 0.1009 0.1033 0.0969 0.1011 137,500 +0.00(+2.64%)
May 16, 2024 0.0986 0.0994 0.0985 0.0985 35,349 +0.00(+0.72%)
May 15, 2024 0.1029 0.1100 0.0978 0.0978 199,935 -0.01(-6.77%)
May 14, 2024 0.1070 0.1118 0.1044 0.1049 51,431 +0.01(+7.04%)
May 13, 2024 0.1000 0.1008 0.0978 0.0980 10,800 -0.01(-11.63%)
May 10, 2024 0.1030 0.1109 0.1030 0.1109 50,577 +0.01(+10.24%)
May 09, 2024 0.1028 0.1028 0.0978 0.1006 23,133 -0.00(-1.85%)
May 08, 2024 0.1025 0.1025 0.1025 0.1025 8,898 -0.00(-0.97%)
May 07, 2024 0.1025 0.1035 0.1025 0.1035 61,000 -0.00(-3.90%)
May 06, 2024 0.1072 0.1077 0.1051 0.1077 26,000 +0.01(+5.59%)
May 03, 2024 0.1020 0.1030 0.1020 0.1020 30,000 -0.01(-4.76%)
May 02, 2024 0.1071 0.1071 0.1071 0.1071 250 -0.00(-2.46%)
May 01, 2024 0.1147 0.1147 0.0998 0.1098 17,250 +0.01(+5.58%)
Apr 30, 2024 0.1036 0.1051 0.1036 0.1040 39,847 -0.01(-5.63%)
Apr 29, 2024 0.1112 0.1147 0.1030 0.1102 89,500 +0.00(+0.18%)
Apr 26, 2024 0.1006 0.1148 0.1003 0.1100 109,688 +0.01(+10.00%)
Apr 24, 2024 0.1000 0 +0.02(+19.05%)
Apr 23, 2024 0.0814 0.0848 0.0814 0.0840 41,001 +0.01(+8.53%)
Apr 22, 2024 0.0822 0.0822 0.0757 0.0774 119,012 -0.01(-10.62%)
Apr 19, 2024 0.0841 0.0866 0.0841 0.0866 73,100 -0.00(-1.70%)
Apr 18, 2024 0.0883 0.0883 0.0804 0.0881 34,600 +0.01(+10.12%)
Apr 17, 2024 0.0877 0.0883 0.0800 0.0800 160,020 -0.01(-11.11%)
Apr 16, 2024 0.0900 0.0900 0.0900 0.0900 1,005 -0.01(-6.74%)
Apr 15, 2024 0.0974 0.0974 0.0936 0.0965 19,651 -0.00(-3.50%)
Apr 12, 2024 0.1021 0.1021 0.0995 0.1000 23,000 -0.00(-1.09%)
Apr 11, 2024 0.1053 0.1053 0.1011 0.1011 755,776 +0.01(+10.01%)
Apr 10, 2024 0.0960 0.0980 0.0919 0.0919 143,900 -0.00(-0.11%)
Apr 09, 2024 0.0955 0.0966 0.0920 0.0920 495,500 -0.00(-1.50%)
Apr 08, 2024 0.1021 0.1030 0.0924 0.0934 34,601 -0.01(-8.34%)
Apr 05, 2024 0.1570 0.1570 0.1019 0.1019 560,801 -0.02(-13.28%)
Apr 04, 2024 0.1100 0.1270 0.1033 0.1175 64,700 +0.00(+1.21%)
Apr 03, 2024 0.1202 0.1202 0.1120 0.1161 60,411 -0.01(-7.56%)
Apr 02, 2024 0.1377 0.1412 0.1256 0.1256 438,809 -0.00(-1.57%)
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.