OMMSF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 0.0804 | -0.0018 | -2.19% | 0.082 | 0.082 | 0.0804 | 51,000 |
Apr 30 2024 | 0.0822 | -0.01006 | -10.90% | 0.091 | 0.091 | 0.078 | 1,565 |
Apr 29 2024 | 0.09226 | -0.00134 | -1.43% | 0.09226 | 0.09226 | 0.09226 | 1,000 |
Apr 26 2024 | 0.0936 | 0.0102 | 12.23% | 0.0967 | 0.0967 | 0.0936 | 5,300 |
Apr 25 2024 | 0.0834 | 0.00 | 0.00% | 0.0834 | 0.0834 | 0.0834 | 0 |
Apr 24 2024 | 0.0834 | -0.0063 | -7.02% | 0.0821 | 0.085507 | 0.0821 | 21,200 |
Apr 23 2024 | 0.0897 | -0.0012 | -1.32% | 0.0874 | 0.091566 | 0.0866 | 17,500 |
Apr 22 2024 | 0.0909 | 0.0078 | 9.39% | 0.079 | 0.0947 | 0.079 | 101,000 |
Apr 19 2024 | 0.0831 | 0.0039 | 4.92% | 0.0833 | 0.088 | 0.0831 | 80,000 |
Apr 18 2024 | 0.0792 | -0.00098 | -1.22% | 0.0792 | 0.0792 | 0.0792 | 34,844 |
Apr 17 2024 | 0.08018 | 0.01018 | 14.54% | 0.08315 | 0.08385 | 0.07925 | 65,000 |
Apr 16 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075906 | 0.07 | 119,800 |
Apr 15 2024 | 0.075 | -0.0002 | -0.27% | 0.07645 | 0.07645 | 0.075 | 55,000 |
Apr 12 2024 | 0.0752 | 0.007 | 10.26% | 0.08 | 0.0844 | 0.0752 | 182,710 |
Apr 11 2024 | 0.0682 | 0.0037 | 5.74% | 0.07404 | 0.07404 | 0.0682 | 84,250 |
Apr 10 2024 | 0.0645 | -0.006 | -8.51% | 0.0703 | 0.0703 | 0.061 | 50,000 |
Apr 09 2024 | 0.0705 | 0.0077 | 12.26% | 0.0705 | 0.0705 | 0.0705 | 20,000 |
Apr 08 2024 | 0.0628 | -0.0033 | -4.99% | 0.08 | 0.08 | 0.0628 | 166,900 |
Apr 05 2024 | 0.0661 | -0.0045 | -6.37% | 0.065 | 0.068 | 0.0611 | 165,800 |
Apr 04 2024 | 0.0706 | 0.01025 | 16.98% | 0.055 | 0.0706 | 0.055 | 210,014 |
Apr 03 2024 | 0.06035 | -0.00265 | -4.21% | 0.062 | 0.062 | 0.06035 | 44,000 |
Apr 02 2024 | 0.063 | -0.0026 | -3.96% | 0.06 | 0.063 | 0.059825 | 29,000 |
Apr 01 2024 | 0.0656 | -0.0012 | -1.80% | 0.0648 | 0.0696 | 0.064 | 167,000 |
Mar 28 2024 | 0.0668 | 0.0048 | 7.74% | 0.0634 | 0.0668 | 0.0634 | 3,000 |
Mar 27 2024 | 0.062 | -0.00785 | -11.24% | 0.06975 | 0.06975 | 0.0618 | 163,300 |
Mar 26 2024 | 0.06985 | 0.00055 | 0.79% | 0.0678 | 0.06985 | 0.0678 | 12,000 |
Mar 25 2024 | 0.0693 | 0.00 | 0.00% | 0.0693 | 0.0693 | 0.0693 | 0 |
Mar 22 2024 | 0.0693 | -0.00875 | -11.21% | 0.07635 | 0.07635 | 0.0693 | 130,000 |
Mar 21 2024 | 0.07805 | 0.00 | 0.00% | 0.07805 | 0.07805 | 0.07805 | 0 |
Mar 20 2024 | 0.07805 | 0.00795 | 11.34% | 0.0744 | 0.07805 | 0.073 | 93,010 |
Mar 19 2024 | 0.0701 | -0.0099 | -12.38% | 0.09495 | 0.098 | 0.0701 | 33,505 |
Mar 18 2024 | 0.08 | 0.0211 | 35.82% | 0.0589 | 0.0887 | 0.0589 | 95,000 |
Mar 15 2024 | 0.0589 | 0.0009 | 1.55% | 0.0596 | 0.0596 | 0.0589 | 81,000 |
Mar 14 2024 | 0.058 | 0.00083 | 1.44% | 0.0549 | 0.058 | 0.054 | 155,700 |
Mar 13 2024 | 0.057175 | 0.00 | 0.00% | 0.057175 | 0.057175 | 0.057175 | 0 |
Mar 12 2024 | 0.057175 | -0.00133 | -2.26% | 0.057175 | 0.057175 | 0.057175 | 1,200 |
Mar 11 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0585 | 0.0585 | 0 |
Mar 08 2024 | 0.0585 | 0.0035 | 6.36% | 0.0572 | 0.06105 | 0.0572 | 48,500 |
Mar 07 2024 | 0.055 | 0.0007 | 1.29% | 0.05925 | 0.05925 | 0.055 | 102,000 |
Mar 06 2024 | 0.0543 | -0.00347 | -6.00% | 0.06 | 0.06 | 0.0543 | 73,410 |
Mar 05 2024 | 0.057766 | 0.00647 | 12.60% | 0.057766 | 0.057766 | 0.057766 | 10,000 |
Mar 04 2024 | 0.0513 | -0.00365 | -6.64% | 0.0513 | 0.0513 | 0.0513 | 10,005 |
Mar 01 2024 | 0.05495 | 0.00495 | 9.90% | 0.05495 | 0.05495 | 0.05495 | 60,403 |
Feb 29 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Feb 28 2024 | 0.05 | -0.0029 | -5.48% | 0.05 | 0.05 | 0.05 | 134,308 |
Feb 27 2024 | 0.0529 | 0.0029 | 5.80% | 0.0558 | 0.0558 | 0.0529 | 7,000 |
Feb 26 2024 | 0.05 | -0.01 | -16.67% | 0.059 | 0.0642 | 0.05 | 10,570 |
Feb 23 2024 | 0.06 | -0.0012 | -1.96% | 0.06 | 0.06003 | 0.06 | 23,007 |
Feb 22 2024 | 0.0612 | -0.0061 | -9.06% | 0.061 | 0.0614 | 0.059 | 33,000 |
Feb 21 2024 | 0.0673 | 0.00225 | 3.46% | 0.0673 | 0.0673 | 0.0673 | 1,000 |
Feb 20 2024 | 0.06505 | 0.00623 | 10.58% | 0.063 | 0.0674 | 0.063 | 60,000 |
Feb 16 2024 | 0.058824 | 0.00 | 0.00% | 0.058824 | 0.058824 | 0.058824 | 0 |
Feb 15 2024 | 0.058824 | -0.00768 | -11.54% | 0.0642 | 0.0642 | 0.055 | 77,400 |
Feb 14 2024 | 0.0665 | -0.0005 | -0.75% | 0.0628 | 0.0665 | 0.0583 | 90,000 |
Feb 13 2024 | 0.067 | 0.0048 | 7.72% | 0.067 | 0.067 | 0.067 | 5,000 |
Feb 12 2024 | 0.0622 | -0.00685 | -9.92% | 0.07 | 0.07115 | 0.0622 | 48,000 |
Feb 09 2024 | 0.06905 | -0.0029 | -4.03% | 0.072 | 0.072 | 0.06905 | 21,200 |
Feb 08 2024 | 0.07195 | -0.00625 | -7.99% | 0.08 | 0.08 | 0.07195 | 44,500 |
Feb 07 2024 | 0.0782 | 0.0057 | 7.86% | 0.08 | 0.08 | 0.069349 | 300,842 |
Feb 06 2024 | 0.0725 | 0.00965 | 15.35% | 0.0665 | 0.098 | 0.0665 | 773,870 |
Feb 05 2024 | 0.06285 | 0.01335 | 26.97% | 0.0492 | 0.06745 | 0.04865 | 895,550 |
Feb 02 2024 | 0.0495 | 0.00175 | 3.66% | 0.0483 | 0.0495 | 0.0483 | 5,000 |