Overactive Media Corp (OAM)
TSXV
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 | 0 | 0.275 | 0.275 | 0.255 | 1200 | 0.265 | CS |
| 4 | 0.005 | 1.85185185185 | 0.27 | 0.31 | 0.25 | 3713 | 0.28061995 | CS |
| 12 | -0.065 | -19.1176470588 | 0.34 | 0.345 | 0.245 | 10912 | 0.29117159 | CS |
| 26 | 0.015 | 5.76923076923 | 0.26 | 0.65 | 0.235 | 28196 | 0.40600277 | CS |
| 52 | 0.085 | 44.7368421053 | 0.19 | 0.65 | 0.1 | 32545 | 0.26239107 | CS |
| 156 | -1.305 | -82.5949367089 | 1.58 | 1.92 | 0.1 | 46797 | 0.66556476 | CS |
| 260 | -2.075 | -88.2978723404 | 2.35 | 2.35 | 0.1 | 49723 | 0.73350191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 500 |
| 1721252400 | 0.275 | 0.01 | 3.77 | 0.275 | 0.275 | 0.275 | 500 |
| 1721166000 | 0.265 | 0.005 | 1.92 | 0.275 | 0.275 | 0.265 | 1500 |
| 1721079600 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.255 | 3000 |
| 1720820400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 500 |
| 1720734000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 500 |
| 1720647600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 570 |
| 1720561200 | 0.275 | 0.02 | 7.84 | 0.275 | 0.275 | 0.275 | 500 |
| 1720474800 | 0.255 | -0.02 | -7.27 | 0.275 | 0.275 | 0.255 | 10000 |
| 1720215600 | 0.275 | 0.01 | 3.77 | 0.275 | 0.275 | 0.275 | 1000 |
| 1720129200 | 0.265 | -0.01 | -3.64 | 0.265 | 0.265 | 0.265 | 5176 |
| 1720042800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 512 |
| 1719956400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 2500 |
| 1719610800 | 0.275 | -0.02 | -6.78 | 0.31 | 0.31 | 0.265 | 8500 |
| 1719524400 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 4000 |
| 1719438000 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 2500 |
| 1719351600 | 0.3 | 0.035 | 13.21 | 0.26 | 0.3 | 0.26 | 24236 |
| 1719265200 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 500 |
| 1719006000 | 0.27 | 0 | 0.00 | 0.25 | 0.27 | 0.25 | 1400 |
| 1718919600 | 0.27 | -0.02 | -6.90 | 0.27 | 0.27 | 0.25 | 3144 |
| 1718833200 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 1000 |
| 1718746800 | 0.29 | 0.045 | 18.37 | 0.245 | 0.32 | 0.245 | 20950 |
| 1718660400 | 0.245 | -0.01 | -3.92 | 0.255 | 0.255 | 0.245 | 10000 |
| 1718401200 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 500 |
| 1718314800 | 0.25 | -0.02 | -7.41 | 0.28 | 0.28 | 0.245 | 74000 |
| 1718228400 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 10010 |
| 1718142000 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 20536 |
| 1718055600 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.28 | 30004 |
| 1717796400 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.275 | 16255 |
| 1717710000 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 500 |
| 1717623600 | 0.29 | -0.005 | -1.69 | 0.27 | 0.29 | 0.27 | 21500 |
| 1717537200 | 0.295 | 0.02 | 7.27 | 0.295 | 0.295 | 0.295 | 600 |
| 1717450800 | 0.275 | -0.025 | -8.33 | 0.29 | 0.29 | 0.275 | 9500 |
| 1717191600 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.26 | 21050 |
| 1717105200 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.28 | 3409 |
| 1717018800 | 0.28 | -0.02 | -6.67 | 0.3 | 0.305 | 0.28 | 19000 |
| 1716932400 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 21500 |
| 1716846000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 500 |
| 1716586800 | 0.3 | -0.02 | -6.25 | 0.31 | 0.31 | 0.28 | 54425 |
| 1716500400 | 0.32 | -0.005 | -1.54 | 0.315 | 0.32 | 0.315 | 2542 |
| 1716414000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 713 |
| 1716327600 | 0.325 | 0.02 | 6.56 | 0.31 | 0.325 | 0.31 | 9091 |
| 1715982000 | 0.305 | -0.015 | -4.69 | 0.305 | 0.305 | 0.305 | 8705 |
| 1715895600 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 500 |
| 1715809200 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.28 | 16052 |
| 1715722800 | 0.29 | -0.02 | -6.45 | 0.305 | 0.305 | 0.29 | 28600 |
| 1715636400 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.31 | 7520 |
| 1715377200 | 0.305 | -0.02 | -6.15 | 0.335 | 0.335 | 0.305 | 30000 |
| 1715290800 | 0.325 | 0.015 | 4.84 | 0.34 | 0.34 | 0.31 | 38000 |
| 1715204400 | 0.31 | -0.01 | -3.13 | 0.3449999 | 0.3449999 | 0.31 | 5000 |
| 1715118000 | 0.32 | -0.015 | -4.48 | 0.32 | 0.34 | 0.32 | 21700 |
| 1715031600 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 4000 |
| 1714772400 | 0.335 | 0.015 | 4.69 | 0.335 | 0.335 | 0.335 | 500 |
| 1714686000 | 0.32 | -0.005 | -1.54 | 0.3449999 | 0.3449999 | 0.3 | 16000 |
| 1714599600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1714513200 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 1500 |
| 1714426800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 9805 |
| 1714167600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1714081200 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.31 | 5500 |
| 1713994800 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 3000 |
| 1713908400 | 0.33 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 6750 |
| 1713822000 | 0.33 | -0.01 | -2.94 | 0.365 | 0.365 | 0.33 | 11504 |
| 1713562800 | 0.34 | -0.02 | -5.56 | 0.36 | 0.36 | 0.34 | 14000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
