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

(TSV: OMG )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 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%)
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.