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

(TSV: OMG )

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jan 31, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jan 30, 2024 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Jan 29, 2024 0.0600 0.0600 0.0550 0.0600 456,500 +0.00(+9.09%)
Jan 26, 2024 0.0550 0.0550 0.0550 0.0550 20,070 -0.00(-8.33%)
Jan 25, 2024 0.0550 0.0600 0.0550 0.0600 345,890 +0.00(+0.00%)
Jan 24, 2024 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+0.00%)
Jan 23, 2024 0.0600 0.0600 0.0600 0.0600 259,488 +0.00(+0.00%)
Jan 22, 2024 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jan 19, 2024 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Jan 18, 2024 0.0650 0.0650 0.0650 0.0650 21,001 +0.00(+0.00%)
Jan 17, 2024 0.0600 0.0650 0.0600 0.0650 89,000 +0.01(+8.33%)
Jan 15, 2024 0.0600 0 +0.00(+0.00%)
Jan 12, 2024 0.0650 0.0650 0.0600 0.0600 93,284 +0.00(+0.00%)
Jan 11, 2024 0.0600 0.0600 0.0600 0.0600 69,000 +0.00(+0.00%)
Jan 10, 2024 0.0650 0.0650 0.0600 0.0600 205,779 -0.01(-7.69%)
Jan 09, 2024 0.0700 0.0700 0.0650 0.0650 284,200 -0.01(-7.14%)
Jan 08, 2024 0.0750 0.0750 0.0700 0.0700 289,212 -0.00(-6.67%)
Jan 05, 2024 0.0750 0.0800 0.0750 0.0750 292,000 -0.01(-6.25%)
Jan 04, 2024 0.0750 0.0800 0.0700 0.0800 531,000 +0.00(+0.00%)
Jan 03, 2024 0.0750 0.0800 0.0750 0.0800 61,500 +0.00(+0.00%)
Jan 02, 2024 0.0750 0.0800 0.0750 0.0800 145,643 +0.01(+6.67%)
Dec 29, 2023 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0700 0.0750 0.0700 0.0750 830,500 +0.00(+7.14%)
Dec 27, 2023 0.0700 0.0750 0.0700 0.0700 1,551,215 +0.00(+0.00%)
Dec 22, 2023 0.0700 0 +0.00(+0.00%)
Dec 21, 2023 0.0700 0.0700 0.0700 0.0700 102,000 -0.00(-6.67%)
Dec 20, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Dec 19, 2023 0.0750 0.0800 0.0750 0.0750 385,000 +0.00(+7.14%)
Dec 18, 2023 0.0750 0.0750 0.0700 0.0700 47,721 +0.00(+0.00%)
Dec 15, 2023 0.0650 0.0700 0.0650 0.0700 3,020,015 +0.01(+16.67%)
Dec 14, 2023 0.0650 0.0650 0.0600 0.0600 1,142,000 -0.01(-14.29%)
Dec 13, 2023 0.0650 0.0700 0.0650 0.0700 177,937 +0.01(+7.69%)
Dec 12, 2023 0.0650 0.0650 0.0650 0.0650 262,000 +0.00(+0.00%)
Dec 11, 2023 0.0650 0.0650 0.0650 0.0650 1,365,100 +0.00(+0.00%)
Dec 08, 2023 0.0600 0.0650 0.0600 0.0650 600,176 +0.00(+0.00%)
Dec 07, 2023 0.0650 0.0650 0.0650 0.0650 311,400 +0.00(+0.00%)
Dec 06, 2023 0.0650 0.0700 0.0650 0.0650 976,006 +0.00(+0.00%)
Dec 05, 2023 0.0700 0.0700 0.0600 0.0650 681,165 -0.01(-7.14%)
Dec 04, 2023 0.0700 0.0700 0.0700 0.0700 443,900 +0.00(+0.00%)
Dec 01, 2023 0.0700 0.0700 0.0700 0.0700 486,256 +0.00(+0.00%)
Nov 30, 2023 0.0750 0.0750 0.0650 0.0700 1,471,675 +0.00(+0.00%)
Nov 29, 2023 0.0700 0.0800 0.0650 0.0700 1,237,799 +0.01(+7.69%)
Nov 28, 2023 0.0600 0.0650 0.0600 0.0650 1,360,019 +0.00(+0.00%)
Nov 27, 2023 0.0650 0.0650 0.0600 0.0650 1,242,037 +0.00(+0.00%)
Nov 24, 2023 0.0400 0.0650 0.0400 0.0650 1,177,123 +0.03(+62.50%)
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 132,000 +0.00(+0.00%)
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 503,000 +0.00(+0.00%)
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 97,000 +0.00(+0.00%)
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 363,000 +0.00(+0.00%)
Nov 17, 2023 0.0350 0.0400 0.0350 0.0400 104,593 +0.00(+0.00%)
Nov 16, 2023 0.0450 0.0450 0.0350 0.0400 48,000 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 399,700 +0.00(+0.00%)
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 176,461 +0.00(+0.00%)
Nov 13, 2023 0.0350 0.0400 0.0350 0.0400 169,605 +0.00(+14.29%)
Nov 10, 2023 0.0400 0.0400 0.0350 0.0350 355,000 -0.00(-12.50%)
Nov 08, 2023 0.0400 0 +0.00(+0.00%)
Nov 06, 2023 0.0400 0 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0450 0.0400 0.0400 59,000 -0.00(-11.11%)
Nov 02, 2023 0.0400 0.0450 0.0400 0.0450 35,000 +0.00(+0.00%)
Nov 01, 2023 0.0400 0.0450 0.0400 0.0450 114,000 +0.00(+12.50%)
Oct 31, 2023 0.0450 0.0450 0.0400 0.0400 180,000 +0.00(+0.00%)
Oct 30, 2023 0.0400 0.0450 0.0400 0.0400 107,000 +0.00(+0.00%)
Oct 27, 2023 0.0450 0.0450 0.0400 0.0400 228,000 +0.00(+0.00%)
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Oct 25, 2023 0.0450 0.0450 0.0400 0.0400 906,345 -0.00(-11.11%)
Oct 24, 2023 0.0500 0.0500 0.0450 0.0450 710,000 +0.00(+0.00%)
Oct 23, 2023 0.0400 0.0500 0.0400 0.0450 1,590,090 +0.00(+12.50%)
Oct 20, 2023 0.0400 0.0400 0.0350 0.0400 91,000 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 549,590 +0.00(+0.00%)
Oct 18, 2023 0.0400 0.0400 0.0350 0.0400 299,000 +0.00(+0.00%)
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+14.29%)
Oct 16, 2023 0.0350 0.0350 0.0350 0.0350 63,000 +0.00(+0.00%)
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 69,000 -0.00(-12.50%)
Oct 11, 2023 0.0400 0 +0.00(+0.00%)
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 24,666 +0.00(+14.29%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 60,000 -0.00(-12.50%)
Oct 04, 2023 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+14.29%)
Oct 03, 2023 0.0400 0.0400 0.0350 0.0350 501,000 +0.00(+0.00%)
Oct 02, 2023 0.0400 0.0400 0.0350 0.0350 265,650 -0.00(-12.50%)
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 123,140 +0.00(+0.00%)
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 41,565 +0.00(+14.29%)
Sep 26, 2023 0.0350 0 -0.00(-12.50%)
Sep 25, 2023 0.0350 0.0400 0.0350 0.0400 51,000 +0.00(+14.29%)
Sep 22, 2023 0.0400 0.0400 0.0350 0.0350 351,083 -0.00(-12.50%)
Sep 21, 2023 0.0350 0.0400 0.0350 0.0400 121,000 +0.00(+0.00%)
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 183,154 -0.00(-11.11%)
Sep 19, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Sep 18, 2023 0.0400 0.0450 0.0400 0.0450 116,000 +0.00(+12.50%)
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 165,000 +0.00(+0.00%)
Sep 14, 2023 0.0450 0.0450 0.0400 0.0400 82,200 -0.00(-11.11%)
Sep 13, 2023 0.0400 0.0450 0.0400 0.0450 6,556 +0.00(+0.00%)
Sep 12, 2023 0.0450 0.0450 0.0450 0.0450 6,232 +0.00(+12.50%)
Sep 11, 2023 0.0450 0.0450 0.0400 0.0400 841,000 -0.00(-11.11%)
Sep 08, 2023 0.0450 0.0500 0.0450 0.0450 209,722 -0.01(-10.00%)
Sep 07, 2023 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Sep 06, 2023 0.0450 0.0500 0.0450 0.0450 25,000 +0.00(+0.00%)
Aug 31, 2023 0.0450 0 -0.01(-10.00%)
Aug 29, 2023 0.0500 0 +0.00(+0.00%)
Aug 28, 2023 0.0500 0.0500 0.0500 0.0500 106,000 +0.00(+0.00%)
Aug 25, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Aug 22, 2023 0.0450 0 +0.00(+0.00%)
Aug 21, 2023 0.0500 0.0500 0.0450 0.0450 525,000 -0.01(-10.00%)
Aug 18, 2023 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Aug 17, 2023 0.0500 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Aug 16, 2023 0.0500 0.0550 0.0500 0.0500 207,000 +0.00(+0.00%)
Aug 15, 2023 0.0450 0.0500 0.0450 0.0500 908,000 +0.01(+11.11%)
Aug 11, 2023 0.0450 0 +0.00(+0.00%)
Aug 10, 2023 0.0450 0.0450 0.0450 0.0450 70,500 +0.00(+0.00%)
Aug 09, 2023 0.0500 0.0500 0.0450 0.0450 22,938 -0.01(-10.00%)
Aug 08, 2023 0.0500 0.0500 0.0500 0.0500 6,175 +0.01(+11.11%)
Aug 04, 2023 0.0450 0 +0.00(+0.00%)
Aug 02, 2023 0.0450 0 +0.00(+0.00%)
Aug 01, 2023 0.0500 0.0500 0.0450 0.0450 414,300 +0.00(+0.00%)
Jul 31, 2023 0.0500 0.0500 0.0450 0.0450 75,100 -0.01(-10.00%)
Jul 28, 2023 0.0450 0.0500 0.0450 0.0500 46,000 +0.01(+11.11%)
Jul 27, 2023 0.0450 0.0450 0.0450 0.0450 191,500 +0.00(+0.00%)
Jul 26, 2023 0.0450 0.0450 0.0450 0.0450 13,000 -0.01(-10.00%)
Jul 25, 2023 0.0500 0.0500 0.0450 0.0500 521,500 +0.01(+11.11%)
Jul 24, 2023 0.0450 0.0450 0.0450 0.0450 174,775 +0.00(+0.00%)
Jul 21, 2023 0.0500 0.0500 0.0400 0.0450 358,000 +0.00(+0.00%)
Jul 20, 2023 0.0500 0.0500 0.0450 0.0450 183,500 -0.01(-10.00%)
Jul 19, 2023 0.0450 0.0500 0.0450 0.0500 363,690 +0.01(+11.11%)
Jul 18, 2023 0.0400 0.0450 0.0400 0.0450 1,808,238 +0.00(+12.50%)
Jul 17, 2023 0.0400 0.0400 0.0350 0.0400 2,090,751 +0.00(+0.00%)
Jul 14, 2023 0.0400 0.0400 0.0350 0.0400 3,468,314 -0.00(-11.11%)
Jul 13, 2023 0.0400 0.0450 0.0400 0.0450 2,341,733 +0.00(+0.00%)
Jul 12, 2023 0.0500 0.0500 0.0450 0.0450 854,531 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0450 0.0450 1,170,000 -0.01(-10.00%)
Jul 10, 2023 0.0500 0.0500 0.0500 0.0500 879,373 +0.00(+0.00%)
Jul 07, 2023 0.0500 0.0550 0.0500 0.0500 203,200 +0.01(+11.11%)
Jul 06, 2023 0.0500 0.0500 0.0450 0.0450 152,000 -0.01(-10.00%)
Jul 05, 2023 0.0550 0.0550 0.0500 0.0500 984,309 -0.00(-9.09%)
Jul 04, 2023 0.0600 0.0600 0.0550 0.0550 103,000 -0.00(-8.33%)
Jun 30, 2023 0.0600 0 +0.00(+0.00%)
Jun 29, 2023 0.0550 0.0600 0.0550 0.0600 459,000 +0.00(+0.00%)
Jun 28, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jun 27, 2023 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Jun 23, 2023 0.0650 723 +0.01(+8.33%)
Jun 22, 2023 0.0550 0.0600 0.0550 0.0600 525,000 +0.00(+9.09%)
Jun 20, 2023 0.0550 0 +0.00(+0.00%)
Jun 16, 2023 0.0550 67 +0.00(+0.00%)
Jun 15, 2023 0.0500 0.0550 0.0500 0.0550 20,000 -0.00(-8.33%)
May 08, 2023 0.0600 0.0600 0.0600 0.0600 112,000 +0.00(+0.00%)
May 05, 2023 0.0600 0.0600 0.0600 0.0600 16,998 +0.00(+0.00%)
May 04, 2023 0.0550 0.0650 0.0550 0.0600 226,333 +0.00(+9.09%)
May 03, 2023 0.0550 0.0550 0.0550 0.0550 88,200 -0.00(-8.33%)
May 02, 2023 0.0600 0.0600 0.0550 0.0600 399,200 +0.00(+0.00%)
May 01, 2023 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
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%)
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.