Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Omai Gold Mines Corp (OP: OMGGF )

0.1150 -0.0040 (-3.36%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1150 0.1234 0.1150 0.1150 17,688 -0.00(-3.36%)
Nov 21, 2024 0.1179 0.1190 0.1179 0.1190 2,279 +0.01(+8.18%)
Nov 20, 2024 0.1218 0.1218 0.1100 0.1100 87,969 -0.01(-11.08%)
Nov 18, 2024 0.1237 0 +0.00(+4.04%)
Nov 15, 2024 0.1188 0.1189 0.1166 0.1189 5,800 +0.00(+4.30%)
Nov 14, 2024 0.1140 0.1140 0.1140 0.1140 6,000 +0.00(+0.80%)
Nov 12, 2024 0.1131 0 -0.01(-5.75%)
Nov 11, 2024 0.1200 0.1201 0.1200 0.1200 16,500 -0.00(-1.40%)
Nov 08, 2024 0.1217 0.1217 0.1217 0.1217 4,785 +0.00(+0.25%)
Nov 07, 2024 0.1214 0.1214 0.1214 0.1214 1,000 +0.00(+3.76%)
Nov 06, 2024 0.1250 0.1250 0.1170 0.1170 165,000 -0.01(-7.87%)
Nov 05, 2024 0.1270 0.1270 0.1270 0.1270 15,000 +0.00(+0.87%)
Nov 04, 2024 0.1259 0.1259 0.1259 0.1259 1,078 -0.01(-5.69%)
Nov 01, 2024 0.1250 0.1335 0.1220 0.1335 23,391 +0.01(+9.43%)
Oct 31, 2024 0.1220 0.1220 0.1220 0.1220 20,004 -0.00(-3.33%)
Oct 30, 2024 0.1262 0.1262 0.1262 0.1262 51,000 -0.00(-0.08%)
Oct 28, 2024 0.1263 0 -0.00(-1.41%)
Oct 25, 2024 0.1170 0.1283 0.1170 0.1281 45,100 -0.01(-3.83%)
Oct 24, 2024 0.1351 0.1408 0.1332 0.1332 62,237 +0.00(+3.26%)
Oct 23, 2024 0.1293 0.1293 0.1277 0.1290 23,700 -0.00(-0.62%)
Oct 22, 2024 0.1281 0.1340 0.1273 0.1298 2,751,766 +0.00(+2.61%)
Oct 21, 2024 0.1300 0.1323 0.1264 0.1265 38,500 -0.00(-0.47%)
Oct 18, 2024 0.1271 0.1271 0.1271 0.1271 749,500 +0.00(+0.55%)
Oct 17, 2024 0.1215 0.1289 0.1060 0.1264 339,520 +0.01(+8.50%)
Oct 16, 2024 0.1171 0.1171 0.1165 0.1165 156,584 +0.00(+0.43%)
Oct 11, 2024 0.1160 0 +0.00(+1.13%)
Oct 10, 2024 0.1200 0.1200 0.1147 0.1147 69,677 -0.00(-0.69%)
Oct 09, 2024 0.1128 0.1155 0.1128 0.1155 127,435 +0.00(+2.48%)
Oct 08, 2024 0.1215 0.1215 0.1121 0.1127 223,577 -0.01(-9.84%)
Oct 07, 2024 0.1200 0.1273 0.1200 0.1250 51,010 -0.00(-0.79%)
Oct 04, 2024 0.1270 0.1270 0.1220 0.1260 268,600 -0.00(-1.56%)
Oct 03, 2024 0.1300 0.1300 0.1280 0.1280 161,944 -0.00(-3.69%)
Oct 02, 2024 0.1329 0.1329 0.1329 0.1329 400 -0.00(-2.85%)
Oct 01, 2024 0.1322 0.1368 0.1300 0.1368 34,799 +0.00(+0.66%)
Sep 30, 2024 0.1359 0.1359 0.1340 0.1359 61,000 +0.00(+1.04%)
Sep 27, 2024 0.1400 0.1400 0.1340 0.1345 75,328 -0.00(-1.03%)
Sep 26, 2024 0.1450 0.1450 0.1337 0.1359 230,030 -0.01(-4.77%)
Sep 25, 2024 0.1490 0.1490 0.1400 0.1427 59,226 -0.01(-4.42%)
Sep 24, 2024 0.1487 0.1495 0.1428 0.1493 179,678 +0.01(+5.14%)
Sep 23, 2024 0.1419 0.1457 0.1419 0.1420 211,784 +0.01(+5.50%)
Sep 20, 2024 0.1310 0.1346 0.1306 0.1346 266,570 +0.01(+7.42%)
Sep 19, 2024 0.1335 0.1346 0.1253 0.1253 93,762 -0.01(-7.19%)
Sep 18, 2024 0.1369 0.1369 0.1280 0.1350 253,259 -0.00(-1.89%)
Sep 17, 2024 0.1309 0.1408 0.1309 0.1376 339,811 +0.01(+5.93%)
Sep 16, 2024 0.1162 0.1299 0.1162 0.1299 36,000 +0.01(+7.80%)
Sep 13, 2024 0.1087 0.1205 0.1022 0.1205 27,000 +0.01(+8.75%)
Sep 12, 2024 0.1090 0.1108 0.1090 0.1108 20,274 +0.01(+5.93%)
Sep 11, 2024 0.1046 0.1046 0.1046 0.1046 1,020 +0.00(+0.38%)
Sep 10, 2024 0.1073 0.1073 0.1042 0.1042 4,755 -0.00(-3.52%)
Sep 09, 2024 0.1309 0.1309 0.1000 0.1080 32,600 -0.01(-11.55%)
Sep 06, 2024 0.1092 0.1221 0.1092 0.1221 123,680 +0.01(+5.26%)
Sep 05, 2024 0.1188 0.1188 0.1160 0.1160 3,350 +0.01(+6.42%)
Sep 04, 2024 0.1090 0.1090 0.1090 0.1090 9,880 -0.01(-4.55%)
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.