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

(TSV: OMG )

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.1850 0.1850 0.1700 0.1700 279,839 -0.01(-5.56%)
Sep 18, 2024 0.1850 0.1850 0.1800 0.1800 596,096 -0.01(-2.70%)
Sep 17, 2024 0.1850 0.1850 0.1750 0.1850 925,757 +0.01(+2.78%)
Sep 16, 2024 0.1600 0.1800 0.1580 0.1800 1,353,160 +0.02(+12.50%)
Sep 13, 2024 0.1450 0.1600 0.1400 0.1600 510,700 +0.02(+10.34%)
Sep 12, 2024 0.1400 0.1550 0.1400 0.1450 595,264 +0.00(+3.57%)
Sep 11, 2024 0.1450 0.1450 0.1400 0.1400 91,257 +0.00(+0.00%)
Sep 10, 2024 0.1450 0.1450 0.1400 0.1400 97,047 -0.00(-3.45%)
Sep 09, 2024 0.1650 0.1650 0.1450 0.1450 125,000 -0.01(-6.45%)
Sep 06, 2024 0.1700 0.1700 0.1550 0.1550 550,525 -0.01(-3.13%)
Sep 05, 2024 0.1500 0.1600 0.1500 0.1600 823,622 +0.01(+6.67%)
Sep 04, 2024 0.1500 0.1550 0.1450 0.1500 519,613 +0.00(+0.00%)
Sep 03, 2024 0.1550 0.1550 0.1500 0.1500 161,039 -0.01(-6.25%)
Aug 30, 2024 0.1600 0 +0.01(+6.67%)
Aug 29, 2024 0.1400 0.1500 0.1400 0.1500 1,137,500 +0.01(+7.14%)
Aug 28, 2024 0.1300 0.1400 0.1300 0.1400 330,240 +0.00(+0.00%)
Aug 27, 2024 0.1400 0.1400 0.1400 0.1400 283,000 +0.00(+0.00%)
Aug 26, 2024 0.1450 0.1450 0.1350 0.1400 156,931 -0.00(-3.45%)
Aug 23, 2024 0.1400 0.1450 0.1350 0.1450 352,900 +0.00(+3.57%)
Aug 22, 2024 0.1400 0.1400 0.1350 0.1400 83,453 +0.00(+0.00%)
Aug 21, 2024 0.1350 0.1400 0.1350 0.1400 120,403 +0.01(+3.70%)
Aug 20, 2024 0.1350 0.1350 0.1350 0.1350 438,164 +0.01(+3.85%)
Aug 19, 2024 0.1300 0.1350 0.1300 0.1300 131,691 +0.00(+0.00%)
Aug 16, 2024 0.1350 0.1400 0.1300 0.1300 617,098 -0.01(-3.70%)
Aug 15, 2024 0.1350 0.1400 0.1350 0.1350 228,115 +0.01(+3.85%)
Aug 14, 2024 0.1300 0.1350 0.1300 0.1300 152,900 +0.00(+0.00%)
Aug 13, 2024 0.1250 0.1350 0.1200 0.1300 591,863 +0.01(+4.00%)
Aug 12, 2024 0.1200 0.1250 0.1200 0.1250 107,325 +0.01(+4.17%)
Aug 09, 2024 0.1200 0.1200 0.1200 0.1200 88,000 +0.00(+0.00%)
Aug 08, 2024 0.1250 0.1250 0.1200 0.1200 235,921 +0.00(+0.00%)
Aug 07, 2024 0.1300 0.1300 0.1200 0.1200 403,901 -0.01(-4.00%)
Aug 06, 2024 0.1300 0.1300 0.1250 0.1250 568,022 -0.01(-3.85%)
Aug 02, 2024 0.1300 0 -0.01(-3.70%)
Aug 01, 2024 0.1400 0.1450 0.1350 0.1350 273,464 +0.00(+0.00%)
Jul 31, 2024 0.1400 0.1500 0.1350 0.1350 653,434 -0.01(-3.57%)
Jul 30, 2024 0.1350 0.1400 0.1350 0.1400 94,952 +0.00(+0.00%)
Jul 29, 2024 0.1350 0.1400 0.1350 0.1400 59,343 +0.01(+3.70%)
Jul 26, 2024 0.1350 0.1400 0.1300 0.1350 58,704 +0.00(+0.00%)
Jul 25, 2024 0.1350 0.1350 0.1250 0.1350 100,950 -0.01(-3.57%)
Jul 24, 2024 0.1350 0.1400 0.1350 0.1400 148,601 +0.01(+3.70%)
Jul 23, 2024 0.1350 0.1400 0.1350 0.1350 265,985 +0.00(+0.00%)
Jul 22, 2024 0.1500 0.1500 0.1350 0.1350 60,694 -0.01(-6.90%)
Jul 19, 2024 0.1450 0.1500 0.1350 0.1450 175,587 +0.00(+3.57%)
Jul 18, 2024 0.1450 0.1450 0.1300 0.1400 317,376 +0.00(+0.00%)
Jul 17, 2024 0.1450 0.1500 0.1400 0.1400 382,657 -0.00(-3.45%)
Jul 16, 2024 0.1300 0.1450 0.1300 0.1450 103,500 +0.01(+11.54%)
Jul 15, 2024 0.1350 0.1400 0.1300 0.1300 607,433 +0.00(+0.00%)
Jul 12, 2024 0.1300 0.1350 0.1250 0.1300 336,199 +0.00(+0.00%)
Jul 11, 2024 0.1250 0.1350 0.1250 0.1300 1,083,002 +0.01(+4.00%)
Jul 10, 2024 0.1200 0.1250 0.1200 0.1250 132,324 +0.01(+4.17%)
Jul 09, 2024 0.1150 0.1200 0.1150 0.1200 256,005 +0.00(+0.00%)
Jul 08, 2024 0.1250 0.1300 0.1200 0.1200 425,778 +0.00(+0.00%)
Jul 05, 2024 0.1200 0.1200 0.1100 0.1200 513,813 +0.00(+4.35%)
Jul 04, 2024 0.1150 0.1150 0.1100 0.1150 82,890 +0.00(+0.00%)
Jul 03, 2024 0.1100 0.1200 0.1100 0.1150 234,702 -0.00(-4.17%)
Jul 02, 2024 0.1100 0.1200 0.1100 0.1200 173,900 +0.01(+9.09%)
Jun 28, 2024 0.1100 0 +0.00(+0.00%)
Jun 27, 2024 0.1100 0.1100 0.1100 0.1100 188,026 +0.00(+0.00%)
Jun 26, 2024 0.1150 0.1150 0.1000 0.1100 666,820 -0.01(-4.35%)
Jun 25, 2024 0.1150 0.1180 0.1100 0.1150 124,071 +0.00(+0.00%)
Jun 24, 2024 0.1250 0.1250 0.1100 0.1150 604,407 -0.00(-4.17%)
Jun 21, 2024 0.1300 0.1400 0.1200 0.1200 686,500 -0.01(-7.69%)
Jun 20, 2024 0.1250 0.1350 0.1250 0.1300 481,786 +0.01(+4.00%)
Jun 19, 2024 0.1100 0.1250 0.1100 0.1250 170,647 +0.01(+8.70%)
Jun 18, 2024 0.1100 0.1150 0.1100 0.1150 97,640 +0.01(+4.55%)
Jun 17, 2024 0.1150 0.1150 0.1050 0.1100 298,730 -0.01(-4.35%)
Jun 14, 2024 0.1200 0.1200 0.1150 0.1150 371,034 +0.00(+0.00%)
Jun 13, 2024 0.1200 0.1200 0.1150 0.1150 140,098 -0.00(-4.17%)
Jun 12, 2024 0.1200 0.1250 0.1200 0.1200 278,000 +0.00(+0.00%)
Jun 11, 2024 0.1200 0.1200 0.1150 0.1200 672,791 +0.00(+0.00%)
Jun 10, 2024 0.1300 0.1300 0.1200 0.1200 934,108 -0.01(-7.69%)
Jun 07, 2024 0.1400 0.1400 0.1250 0.1300 257,792 -0.01(-3.70%)
Jun 06, 2024 0.1400 0.1400 0.1350 0.1350 115,868 +0.00(+0.00%)
Jun 05, 2024 0.1350 0.1350 0.1300 0.1350 30,361 -0.01(-3.57%)
Jun 04, 2024 0.1350 0.1400 0.1300 0.1400 323,373 +0.01(+3.70%)
Jun 03, 2024 0.1500 0.1500 0.1350 0.1350 80,489 -0.01(-3.57%)
May 31, 2024 0.1400 0.1400 0.1300 0.1400 387,174 +0.01(+3.70%)
May 30, 2024 0.1350 0.1400 0.1350 0.1350 100,096 -0.01(-6.90%)
May 29, 2024 0.1450 0.1450 0.1350 0.1450 269,634 -0.01(-3.33%)
May 28, 2024 0.1300 0.1500 0.1300 0.1500 641,195 +0.02(+15.38%)
May 27, 2024 0.1350 0.1350 0.1300 0.1300 159,463 -0.01(-3.70%)
May 24, 2024 0.1400 0.1450 0.1300 0.1350 250,000 -0.01(-6.90%)
May 23, 2024 0.1500 0.1500 0.1450 0.1450 104,006 -0.01(-3.33%)
May 22, 2024 0.1550 0.1550 0.1500 0.1500 253,362 -0.01(-3.23%)
May 21, 2024 0.1350 0.1550 0.1350 0.1550 700,163 +0.02(+14.81%)
May 17, 2024 0.1350 0 +0.01(+3.85%)
May 16, 2024 0.1350 0.1350 0.1300 0.1300 56,554 -0.01(-3.70%)
May 15, 2024 0.1450 0.1450 0.1350 0.1350 299,142 -0.01(-3.57%)
May 14, 2024 0.1350 0.1450 0.1350 0.1400 398,896 +0.01(+3.70%)
May 13, 2024 0.1400 0.1400 0.1350 0.1350 78,950 -0.01(-6.90%)
May 10, 2024 0.1400 0.1500 0.1400 0.1450 248,020 +0.00(+3.57%)
May 09, 2024 0.1350 0.1400 0.1350 0.1400 231,500 +0.01(+3.70%)
May 08, 2024 0.1400 0.1400 0.1300 0.1350 189,490 -0.01(-3.57%)
May 07, 2024 0.1450 0.1450 0.1350 0.1400 355,500 -0.00(-3.45%)
May 06, 2024 0.1400 0.1450 0.1400 0.1450 64,871 +0.00(+3.57%)
May 03, 2024 0.1450 0.1450 0.1350 0.1400 157,000 -0.00(-3.45%)
May 02, 2024 0.1450 0.1450 0.1400 0.1450 226,294 +0.00(+3.57%)
May 01, 2024 0.1450 0.1500 0.1400 0.1400 284,750 -0.00(-3.45%)
Apr 30, 2024 0.1500 0.1500 0.1400 0.1450 273,500 -0.01(-3.33%)
Apr 29, 2024 0.1600 0.1600 0.1450 0.1500 645,311 -0.01(-3.23%)
Apr 26, 2024 0.1450 0.1600 0.1450 0.1550 998,663 +0.02(+19.23%)
Apr 25, 2024 0.1200 0.1350 0.1150 0.1300 243,756 -0.01(-3.70%)
Apr 24, 2024 0.1100 0.1400 0.1100 0.1350 326,313 +0.02(+17.39%)
Apr 23, 2024 0.1150 0.1200 0.1100 0.1150 278,875 +0.00(+0.00%)
Apr 22, 2024 0.1200 0.1200 0.1050 0.1150 677,268 -0.00(-4.17%)
Apr 19, 2024 0.1150 0.1200 0.1100 0.1200 181,261 +0.00(+4.35%)
Apr 18, 2024 0.1150 0.1200 0.1150 0.1150 88,600 +0.00(+0.00%)
Apr 17, 2024 0.1200 0.1200 0.1150 0.1150 618,780 -0.01(-8.00%)
Apr 16, 2024 0.1300 0.1300 0.1250 0.1250 163,650 -0.01(-3.85%)
Apr 15, 2024 0.1400 0.1400 0.1300 0.1300 132,471 -0.01(-3.70%)
Apr 12, 2024 0.1400 0.1400 0.1350 0.1350 206,400 +0.00(+0.00%)
Apr 11, 2024 0.1300 0.1450 0.1300 0.1350 711,421 +0.01(+3.85%)
Apr 10, 2024 0.1250 0.1350 0.1250 0.1300 435,679 +0.01(+4.00%)
Apr 09, 2024 0.1250 0.1350 0.1200 0.1250 1,528,932 +0.00(+0.00%)
Apr 08, 2024 0.1500 0.1500 0.1250 0.1250 1,028,304 -0.02(-10.71%)
Apr 05, 2024 0.1650 0.1650 0.1350 0.1400 1,055,287 -0.02(-15.15%)
Apr 04, 2024 0.1400 0.1700 0.1250 0.1650 1,782,794 +0.01(+6.45%)
Apr 03, 2024 0.1750 0.1750 0.1550 0.1550 650,950 -0.02(-8.82%)
Apr 02, 2024 0.1800 0.1850 0.1700 0.1700 711,856 -0.00(-2.86%)
Apr 01, 2024 0.1600 0.1750 0.1600 0.1750 532,600 +0.01(+6.06%)
Mar 28, 2024 0.1650 0 +0.03(+22.22%)
Mar 27, 2024 0.1250 0.1400 0.1200 0.1350 605,737 +0.01(+8.00%)
Mar 26, 2024 0.1250 0.1300 0.1200 0.1250 637,250 -0.01(-3.85%)
Mar 25, 2024 0.1150 0.1300 0.1150 0.1300 751,977 +0.01(+8.33%)
Mar 22, 2024 0.1250 0.1300 0.1150 0.1200 419,282 +0.00(+0.00%)
Mar 21, 2024 0.1100 0.1300 0.1100 0.1200 1,149,189 +0.01(+14.29%)
Mar 20, 2024 0.1000 0.1050 0.1000 0.1050 239,500 +0.00(+5.00%)
Mar 19, 2024 0.1000 0.1050 0.1000 0.1000 649,500 -0.00(-4.76%)
Mar 18, 2024 0.1050 0.1100 0.1050 0.1050 150,329 +0.00(+0.00%)
Mar 15, 2024 0.1050 0.1100 0.1050 0.1050 572,500 +0.00(+0.00%)
Mar 14, 2024 0.1100 0.1100 0.1050 0.1050 680,857 -0.01(-4.55%)
Mar 13, 2024 0.1100 0.1100 0.1050 0.1100 247,100 +0.00(+0.00%)
Mar 12, 2024 0.1100 0.1100 0.1100 0.1100 287,900 -0.01(-4.35%)
Mar 11, 2024 0.1100 0.1200 0.1100 0.1150 593,010 +0.01(+4.55%)
Mar 08, 2024 0.1100 0.1100 0.1080 0.1100 240,000 +0.00(+0.00%)
Mar 07, 2024 0.1100 0.1100 0.1100 0.1100 178,203 -0.01(-4.35%)
Mar 06, 2024 0.1150 0.1200 0.1050 0.1150 1,042,923 +0.00(+0.00%)
Mar 05, 2024 0.1150 0.1180 0.1050 0.1150 611,057 -0.00(-4.17%)
Mar 04, 2024 0.1100 0.1200 0.1100 0.1200 999,781 +0.01(+9.09%)
Mar 01, 2024 0.0950 0.1100 0.0950 0.1100 2,288,256 +0.02(+22.22%)
Feb 29, 2024 0.0800 0.0950 0.0800 0.0900 1,686,245 +0.01(+20.00%)
Feb 28, 2024 0.0750 0.0800 0.0750 0.0750 350,004 +0.00(+0.00%)
Feb 27, 2024 0.0650 0.0750 0.0650 0.0750 660,865 +0.01(+15.38%)
Feb 26, 2024 0.0600 0.0650 0.0600 0.0650 652,920 +0.00(+0.00%)
Feb 23, 2024 0.0600 0.0650 0.0600 0.0650 372,500 +0.01(+8.33%)
Feb 22, 2024 0.0650 0.0650 0.0600 0.0600 306,000 +0.00(+0.00%)
Feb 21, 2024 0.0650 0.0650 0.0600 0.0600 456,000 -0.00(-4.76%)
Feb 20, 2024 0.0650 0.0650 0.0600 0.0630 1,267,300 -0.00(-3.08%)
Feb 16, 2024 0.0650 0 +0.00(+0.00%)
Feb 15, 2024 0.0650 0.0700 0.0650 0.0650 103,000 +0.00(+0.00%)
Feb 14, 2024 0.0600 0.0650 0.0600 0.0650 271,700 +0.00(+0.00%)
Feb 13, 2024 0.0650 0.0650 0.0650 0.0650 1,125,000 +0.00(+0.00%)
Feb 12, 2024 0.0700 0.0750 0.0650 0.0650 220,500 -0.01(-7.14%)
Feb 09, 2024 0.0750 0.0750 0.0700 0.0700 179,000 -0.00(-6.67%)
Feb 08, 2024 0.0750 0.0750 0.0700 0.0750 616,221 +0.00(+7.14%)
Feb 07, 2024 0.0700 0.0750 0.0700 0.0700 81,000 +0.00(+0.00%)
Feb 06, 2024 0.0650 0.0700 0.0600 0.0700 494,745 +0.00(+0.00%)
Feb 05, 2024 0.0550 0.0700 0.0550 0.0700 502,294 +0.02(+27.27%)
Feb 02, 2024 0.0600 0.0600 0.0550 0.0550 63,066 +0.00(+0.00%)
Feb 01, 2024 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
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%)
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.