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

(TSV: OMG )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 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, 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%)
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%)
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.