Omineca Mining (GM) Historical Data - OMMSF

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Omineca Mining (GM) OMMSF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.005152 4.89% 0.110477 0.095 0.110477 0.09578 0.105325 09:53:54
more quote information »

OMMSF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1114490.11580.0950.102820912,853-0.00097-0.87%
1 Month0.117160.120.083920.103677547,401-0.00668-5.7%
3 Months0.060.120.060.106033442,0870.0504884.13%
6 Months0.0430.120.03320.104501733,0110.06748156.92%
1 Year0.045690.120.03320.098256329,7000.06479141.8%
3 Years0.0260.120.010.08914621,1060.08448324.91%
5 Years0.0460.120.0050440.08668416,0010.06448140.17%

OMMSF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.105325 0.00937 9.76% 0.1062 0.1062 0.105325 3,000
Mar 30 2020 0.095958 -0.01741 -15.36% 0.115 0.115 0.095958 35,550
Mar 27 2020 0.11337 0.00053 0.47% 0.112763 0.11337 0.112763 2,814
Mar 26 2020 0.112838 0.0012 1.07% 0.1158 0.1158 0.112815 4,000
Mar 25 2020 0.111642 -0.00236 -2.07% 0.111449 0.1131 0.111449 18,899
Mar 24 2020 0.114 0.024 26.67% 0.0948 0.116294 0.08942 127,261
Mar 23 2020 0.09 -0.00012 -0.13% 0.096495 0.099945 0.09 19,500
Mar 20 2020 0.09012 -0.00545 -5.7% 0.10 0.10 0.09 29,750
Mar 19 2020 0.09557 0.00027 0.28% 0.095 0.09557 0.095 5,000
Mar 18 2020 0.0953 -0.0047 -4.7% 0.10741 0.10741 0.0953 81,109
Mar 17 2020 0.10 0.002 2.04% 0.0941 0.105061 0.0941 35,800
Mar 16 2020 0.098 -0.0009 -0.91% 0.0874 0.098296 0.0854 92,216
Mar 13 2020 0.0989 0.0039 4.11% 0.0923 0.0989 0.0923 1,250
Mar 12 2020 0.095 -0.02 -17.39% 0.111527 0.111539 0.08392 132,250
Mar 11 2020 0.115 0.00 0.0% 0.115 0.115 0.115 0
Mar 10 2020 0.115 0.0043 3.88% 0.115113 0.115121 0.107831 58,000
Mar 09 2020 0.1107 -0.0048 -4.16% 0.105881 0.11596 0.105881 121,550
Mar 06 2020 0.1155 0.01185 11.43% 0.110525 0.1155 0.11 22,045
Mar 05 2020 0.103652 -0.0034 -3.17% 0.1081 0.1081 0.103652 59,953
Mar 04 2020 0.10705 -0.01084 -9.2% 0.11716 0.12 0.10705 50,666
Mar 03 2020 0.11789 -0.00011 -0.09% 0.1199 0.1199 0.103978 224,992
Mar 02 2020 0.118 0.0237 25.13% 0.10085 0.12 0.10085 144,760
See More Historical Prices »


Your Recent History
USOTC
OMMSF
Omineca Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.