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

Omai Gold Mines Corp (OP: OMGGF )

0.1451 -0.0038 (-2.55%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 23, 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 (%)
Dec 23, 2024 0.1583 0.1583 0.1451 0.1451 22,259 -0.00(-2.55%)
Dec 20, 2024 0.1536 0.1536 0.1489 0.1489 33,000 +0.00(+2.27%)
Dec 19, 2024 0.1516 0.1551 0.1456 0.1456 92,045 +0.01(+4.00%)
Dec 18, 2024 0.1461 0.1514 0.1352 0.1400 66,500 -0.00(-2.30%)
Dec 17, 2024 0.1227 0.1470 0.1227 0.1433 60,245 +0.01(+3.69%)
Dec 16, 2024 0.1414 0.1450 0.1382 0.1382 168,903 -0.00(-2.12%)
Dec 13, 2024 0.1412 0.1412 0.1412 0.1412 10,000 +0.00(+0.93%)
Dec 12, 2024 0.1414 0.1414 0.1399 0.1399 21,895 -0.00(-0.07%)
Dec 11, 2024 0.1439 0.1439 0.1400 0.1400 4,500 -0.00(-1.41%)
Dec 10, 2024 0.1393 0.1475 0.1359 0.1420 13,484 -0.01(-5.33%)
Dec 09, 2024 0.1400 0.1545 0.1388 0.1500 275,566 +0.01(+7.60%)
Dec 06, 2024 0.1504 0.1504 0.1394 0.1394 74,900 +0.00(+1.09%)
Dec 05, 2024 0.1430 0.1430 0.1305 0.1379 2,950,865 +0.00(+3.68%)
Dec 04, 2024 0.1311 0.1330 0.1295 0.1330 29,200 +0.00(+2.31%)
Dec 03, 2024 0.1332 0.1332 0.1300 0.1300 3,600 +0.01(+4.17%)
Dec 02, 2024 0.1236 0.1248 0.1236 0.1248 15,040 +0.00(+0.16%)
Nov 27, 2024 0.1246 0 -0.00(-0.95%)
Nov 26, 2024 0.1258 0.1258 0.1258 0.1258 2,010 +0.01(+4.83%)
Nov 25, 2024 0.1200 0.1200 0.1200 0.1200 4,637 +0.00(+4.35%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.