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

(TSV: OMG )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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 (%)
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.