OZM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.059 | -0.006 | -9.23% | 0.066 | 0.066 | 0.059 | 208,722 |
May 17 2024 | 0.065 | 0.005 | 8.33% | 0.063 | 0.065 | 0.06 | 104,699 |
May 16 2024 | 0.06 | 0.00 | 0.00% | 0.057 | 0.06 | 0.057 | 167,846 |
May 15 2024 | 0.06 | 0.002 | 3.45% | 0.057 | 0.06 | 0.057 | 208,638 |
May 14 2024 | 0.058 | -0.006 | -9.38% | 0.065 | 0.067 | 0.056 | 261,796 |
May 13 2024 | 0.064 | -0.001 | -1.54% | 0.064 | 0.064 | 0.064 | 3,000 |
May 10 2024 | 0.065 | 0.004 | 6.56% | 0.061 | 0.065 | 0.061 | 74,606 |
May 09 2024 | 0.061 | 0.003 | 5.17% | 0.057 | 0.068 | 0.057 | 185,963 |
May 08 2024 | 0.058 | 0.007 | 13.73% | 0.055 | 0.062 | 0.052 | 482,724 |
May 07 2024 | 0.051 | 0.001 | 2.00% | 0.048 | 0.051 | 0.048 | 71,515 |
May 06 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 10,000 |
May 03 2024 | 0.05 | -0.003 | -5.66% | 0.05 | 0.05 | 0.05 | 69,417 |
May 02 2024 | 0.053 | 0.00 | 0.00% | 0.05 | 0.053 | 0.05 | 32,704 |
May 01 2024 | 0.053 | -0.001 | -1.85% | 0.053 | 0.053 | 0.052 | 113,336 |
Apr 30 2024 | 0.054 | -0.001 | -1.82% | 0.055 | 0.055 | 0.052 | 42,669 |
Apr 29 2024 | 0.055 | -0.011 | -16.67% | 0.06 | 0.06 | 0.053 | 256,313 |
Apr 26 2024 | 0.066 | -0.006 | -8.33% | 0.075 | 0.075 | 0.062 | 846,041 |
Apr 24 2024 | 0.072 | 0.024 | 50.00% | 0.049 | 0.074 | 0.049 | 2,197,182 |
Apr 23 2024 | 0.048 | 0.007 | 17.07% | 0.045 | 0.049 | 0.045 | 123,194 |
Apr 22 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
Apr 19 2024 | 0.041 | 0.00 | 0.00% | 0.042 | 0.042 | 0.041 | 75,930 |
Apr 18 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 346,660 |
Apr 17 2024 | 0.041 | 0.00 | 0.00% | 0.042 | 0.042 | 0.041 | 47,302 |
Apr 16 2024 | 0.041 | -0.004 | -8.89% | 0.05 | 0.05 | 0.041 | 196,067 |
Apr 15 2024 | 0.045 | 0.005 | 12.50% | 0.047 | 0.05 | 0.042 | 1,037,603 |
Apr 12 2024 | 0.04 | -0.001 | -2.44% | 0.042 | 0.042 | 0.04 | 1,236,586 |
Apr 11 2024 | 0.041 | -0.002 | -4.65% | 0.043 | 0.043 | 0.041 | 116,446 |
Apr 10 2024 | 0.043 | 0.001 | 2.38% | 0.043 | 0.045 | 0.043 | 245,684 |
Apr 09 2024 | 0.042 | -0.004 | -8.70% | 0.043 | 0.043 | 0.04 | 291,082 |
Apr 08 2024 | 0.046 | 0.001 | 2.22% | 0.045 | 0.046 | 0.04 | 257,504 |
Apr 05 2024 | 0.045 | 0.002 | 4.65% | 0.04 | 0.045 | 0.04 | 194,592 |
Apr 04 2024 | 0.043 | -0.002 | -4.44% | 0.04 | 0.043 | 0.034 | 539,983 |
Apr 03 2024 | 0.045 | -0.001 | -2.17% | 0.046 | 0.046 | 0.044 | 316,941 |
Apr 02 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.046 | 142,903 |
Mar 28 2024 | 0.047 | 0.00 | 0.00% | 0.049 | 0.049 | 0.046 | 292,583 |
Mar 27 2024 | 0.047 | -0.003 | -6.00% | 0.049 | 0.049 | 0.046 | 316,387 |
Mar 26 2024 | 0.05 | -0.002 | -3.85% | 0.052 | 0.052 | 0.05 | 889,768 |
Mar 25 2024 | 0.052 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 209,328 |
Mar 22 2024 | 0.052 | 0.00 | 0.00% | 0.053 | 0.053 | 0.052 | 70,636 |
Mar 21 2024 | 0.052 | -0.001 | -1.89% | 0.053 | 0.053 | 0.052 | 99,887 |
Mar 20 2024 | 0.053 | 0.001 | 1.92% | 0.054 | 0.057 | 0.051 | 1,007,469 |
Mar 19 2024 | 0.052 | -0.002 | -3.70% | 0.058 | 0.06 | 0.05 | 1,363,246 |
Mar 18 2024 | 0.054 | -0.02 | -27.03% | 0.068 | 0.068 | 0.051 | 1,822,050 |
Mar 15 2024 | 0.074 | -0.009 | -10.84% | 0.071 | 0.081 | 0.071 | 194,431 |
Mar 14 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0.00 |
Mar 13 2024 | 0.083 | 0.009 | 12.16% | 0.074 | 0.09 | 0.074 | 1,243,022 |
Mar 12 2024 | 0.074 | 0.004 | 5.71% | 0.07 | 0.074 | 0.07 | 334,301 |
Mar 11 2024 | 0.07 | 0.004 | 6.06% | 0.066 | 0.07 | 0.065 | 663,701 |
Mar 08 2024 | 0.066 | -0.001 | -1.49% | 0.066 | 0.066 | 0.066 | 172,846 |
Mar 07 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.069 | 0.067 | 27,468 |
Mar 06 2024 | 0.067 | -0.004 | -5.63% | 0.071 | 0.071 | 0.067 | 147,459 |
Mar 05 2024 | 0.071 | -0.002 | -2.74% | 0.072 | 0.073 | 0.071 | 66,994 |
Mar 04 2024 | 0.073 | 0.001 | 1.39% | 0.075 | 0.077 | 0.073 | 237,921 |
Mar 01 2024 | 0.072 | 0.005 | 7.46% | 0.069 | 0.072 | 0.069 | 29,887 |
Feb 29 2024 | 0.067 | 0.001 | 1.52% | 0.068 | 0.069 | 0.067 | 80,432 |
Feb 28 2024 | 0.066 | -0.004 | -5.71% | 0.07 | 0.07 | 0.066 | 37,921 |
Feb 27 2024 | 0.07 | -0.003 | -4.11% | 0.067 | 0.07 | 0.065 | 159,370 |
Feb 26 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0.00 |
Feb 23 2024 | 0.073 | -0.001 | -1.35% | 0.073 | 0.074 | 0.067 | 101,493 |
Feb 22 2024 | 0.074 | 0.001 | 1.37% | 0.072 | 0.074 | 0.072 | 5,331 |
Feb 21 2024 | 0.073 | -0.005 | -6.41% | 0.072 | 0.074 | 0.067 | 199,958 |