Synairgen (OMY)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009 | 24.3243243243 | 0.037 | 0.05 | 0.037 | 10973 | 0.037 | DE |
| 4 | 0.0055 | 13.5802469136 | 0.0405 | 0.05 | 0.037 | 7765 | 0.03720283 | DE |
| 12 | -0.03 | -39.4736842105 | 0.076 | 0.076 | 0.037 | 7733 | 0.05550684 | DE |
| 26 | -0.0096 | -17.2661870504 | 0.0556 | 0.1 | 0.037 | 6091 | 0.06288583 | DE |
| 52 | -0.0521 | -53.1090723751 | 0.0981 | 0.1 | 0.037 | 4510 | 0.07345028 | DE |
| 156 | -0.0521 | -53.1090723751 | 0.0981 | 0.1 | 0.037 | 4510 | 0.07345028 | DE |
| 260 | -0.0521 | -53.1090723751 | 0.0981 | 0.1 | 0.037 | 4510 | 0.07345028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 0.05 | 0.013 | 35.14 | 0.0395 | 0.05 | 0.0395 | 42322 |
| 1724358420 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 21510 |
| 1724272020 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1724185620 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1724099220 | 0.037 | -0.0035 | -8.64 | 0.037 | 0.037 | 0.037 | 435 |
| 1723840020 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1723753620 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1723667220 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1723580820 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1723494420 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1723235220 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1723148820 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1723062420 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1722976020 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1722889620 | 0.0405 | -0.022 | -35.20 | 0.0405 | 0.0405 | 0.0405 | 1350 |
| 1722630360 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1722543960 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1722457560 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1722371160 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1722284760 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1722025560 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721939160 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721852760 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721766360 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721679960 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721420760 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721334360 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721247960 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721161560 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1721075160 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1720815960 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1720729560 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1720643160 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1720556760 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1720470360 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1720211160 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1720124760 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1720038360 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1719951960 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1719865560 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1719606360 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1719519960 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1719433560 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1719347160 | 0.0625 | -0.0125 | -16.67 | 0.0625 | 0.0625 | 0.0625 | 2000 |
| 1719260820 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1719001620 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718915220 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718828820 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718742420 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718656020 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718396820 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718310420 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718224020 | 0.075 | -0.001 | -1.32 | 0.0704999 | 0.075 | 0.0704999 | 20000 |
| 1718137620 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1718051220 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 1100 |
| 1717791960 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1717705560 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1717619160 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1717532760 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1717446360 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1717187160 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1717100760 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1717014360 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1716927960 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1716841560 | 0.076 | -0.024 | -24.00 | 0.076 | 0.076 | 0.076 | 1000 |
| 1716530400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
