Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Omega Pacific Resources Inc (OMGA)
Omega Pacific Resources Inc (OMGA) Historical

OMGA Omega Pacific Resources Inc

0.76

0.02 (2.70%)

May 31 2024 - Closed

Delayed by 15 minutes

OMGA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.76	0.02	2.70%	0.74	0.76	0.73	56,000
May 30 2024	0.74	0.02	2.78%	0.75	0.75	0.73	28,000
May 29 2024	0.72	0.01	1.41%	0.71	0.72	0.71	8,500
May 28 2024	0.71	0.00	0.00%	0.71	0.74	0.70	55,000
May 27 2024	0.71	-0.01	-1.39%	0.72	0.72	0.69	10,470
May 24 2024	0.72	0.02	2.86%	0.72	0.72	0.72	1,000
May 23 2024	0.70	-0.03	-4.11%	0.70	0.70	0.69	10,000
May 22 2024	0.73	0.01	1.39%	0.73	0.73	0.73	500
May 21 2024	0.72	0.00	0.00%	0.70	0.72	0.70	26,000
May 17 2024	0.72	0.00	0.00%	0.72	0.72	0.70	17,750
May 16 2024	0.72	0.02	2.86%	0.72	0.72	0.72	500
May 15 2024	0.70	0.00	0.00%	0.70	0.71	0.70	40,250
May 14 2024	0.70	0.03	4.48%	0.70	0.72	0.70	24,250
May 13 2024	0.67	-0.03	-4.29%	0.70	0.70	0.67	9,000
May 10 2024	0.70	-0.02	-2.78%	0.72	0.72	0.70	3,500
May 09 2024	0.72	0.02	2.86%	0.70	0.72	0.70	7,500
May 08 2024	0.70	0.00	0.00%	0.68	0.71	0.65	43,722
May 07 2024	0.70	0.00	0.00%	0.69	0.70	0.69	7,000
May 06 2024	0.70	-0.03	-4.11%	0.72	0.72	0.68	10,600
May 03 2024	0.73	-0.02	-2.67%	0.73	0.73	0.72	16,000
May 02 2024	0.75	0.02	2.74%	0.72	0.75	0.70	4,500
May 01 2024	0.73	-0.01	-1.35%	0.74	0.74	0.72	5,500
Apr 30 2024	0.74	0.00	0.00%	0.74	0.74	0.74	1,500
Apr 29 2024	0.74	-0.01	-1.33%	0.74	0.75	0.69	15,930
Apr 26 2024	0.75	0.00	0.00%	0.75	0.77	0.69	31,050
Apr 25 2024	0.75	0.00	0.00%	0.75	0.75	0.75	4,340
Apr 24 2024	0.75	-0.01	-1.32%	0.76	0.76	0.74	14,000
Apr 23 2024	0.76	-0.01	-1.30%	0.76	0.76	0.76	500
Apr 22 2024	0.77	0.01	1.32%	0.77	0.78	0.75	32,545
Apr 19 2024	0.76	-0.01	-1.30%	0.77	0.77	0.75	4,529
Apr 18 2024	0.77	-0.01	-1.28%	0.78	0.78	0.73	9,350
Apr 17 2024	0.78	0.03	4.00%	0.78	0.78	0.78	1,000
Apr 16 2024	0.75	-0.01	-1.32%	0.78	0.78	0.75	16,310
Apr 15 2024	0.76	-0.04	-5.00%	0.80	0.80	0.76	19,169
Apr 12 2024	0.80	0.00	0.00%	0.79	0.80	0.79	37,350
Apr 11 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 10 2024	0.80	0.04	5.26%	0.76	0.80	0.75	52,430
Apr 09 2024	0.76	0.00	0.00%	0.75	0.76	0.75	22,500
Apr 08 2024	0.76	0.01	1.33%	0.73	0.76	0.73	25,500
Apr 05 2024	0.75	-0.01	-1.32%	0.75	0.76	0.75	77,228
Apr 04 2024	0.76	0.01	1.33%	0.75	0.76	0.75	151,115
Apr 03 2024	0.75	0.02	2.74%	0.74	0.76	0.74	109,350
Apr 02 2024	0.73	-0.02	-2.67%	0.71	0.73	0.68	4,500
Apr 01 2024	0.75	0.04	5.63%	0.74	0.75	0.74	75,437
Mar 28 2024	0.71	0.01	1.43%	0.70	0.75	0.70	124,322
Mar 27 2024	0.70	0.00	0.00%	0.70	0.70	0.70	89,805
Mar 26 2024	0.70	0.00	0.00%	0.64	0.70	0.64	12,300
Mar 25 2024	0.70	0.00	0.00%	0.70	0.70	0.67	27,850
Mar 22 2024	0.70	0.03	4.48%	0.67	0.70	0.65	189,500
Mar 21 2024	0.67	0.00	0.00%	0.67	0.67	0.67	65,000
Mar 20 2024	0.67	0.00	0.00%	0.64	0.67	0.64	20,500
Mar 19 2024	0.67	0.02	3.08%	0.64	0.67	0.64	63,500
Mar 18 2024	0.65	-0.01	-1.52%	0.66	0.66	0.63	21,500
Mar 15 2024	0.66	-0.01	-1.49%	0.66	0.67	0.63	67,950
Mar 14 2024	0.67	0.01	1.52%	0.66	0.67	0.66	15,350
Mar 13 2024	0.66	0.00	0.00%	0.66	0.66	0.66	41,069
Mar 12 2024	0.66	0.01	1.54%	0.65	0.66	0.65	14,300
Mar 11 2024	0.65	0.00	0.00%	0.65	0.65	0.65	2,500
Mar 08 2024	0.65	0.01	1.56%	0.63	0.67	0.63	147,000
Mar 07 2024	0.64	0.01	1.59%	0.63	0.64	0.62	96,500
Mar 06 2024	0.63	0.01	1.61%	0.61	0.63	0.60	26,000
Mar 05 2024	0.62	-0.01	-1.59%	0.63	0.63	0.62	126,850
Mar 04 2024	0.63	0.01	1.61%	0.61	0.63	0.61	130,319

Omega Pacific Resources

First Trust II First Tru...

Delayed Upgrade Clock