Omineca Mining (GM) Historical Data - OMMSF

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0011 -0.61% 0.1778 0.177382 0.1778 0.177766 0.1789 12:03:36
more quote information »

OMMSF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1619120.180.1546660.176113220,9120.015899.81%
1 Month0.1243590.187410.12320.159095648,3760.0534442.97%
3 Months0.09230.187410.08540.129738932,2820.085592.63%
6 Months0.0370.187410.03320.120994334,3770.1408380.54%
1 Year0.04780.187410.03320.117878531,4280.13271.97%
3 Years0.03660.187410.010.108480224,5330.1412385.79%
5 Years0.047190.187410.0050440.106511519,5740.13061276.77%

OMMSF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 0.1778 -0.0011 -0.61% 0.177766 0.1778 0.177382 35,000
Jun 04 2020 0.1789 0.00466 2.67% 0.169484 0.1789 0.169439 10,500
Jun 03 2020 0.17424 -0.00076 -0.43% 0.177195 0.18 0.169783 9,242
Jun 02 2020 0.175 -0.005 -2.78% 0.175 0.175 0.175 20,000
Jun 01 2020 0.18 0.02392 15.33% 0.18 0.18 0.165 54,716
May 29 2020 0.15608 -0.00892 -5.41% 0.161912 0.16404 0.154666 10,101
May 28 2020 0.165 -0.00144 -0.87% 0.18634 0.18741 0.165 21,500
May 27 2020 0.166444 -0.00613 -3.55% 0.173148 0.187 0.14785 57,975
May 26 2020 0.17257 -0.00993 -5.44% 0.183 0.183 0.17257 33,500
May 22 2020 0.1825 0.0315 20.86% 0.1598 0.18423 0.156131 101,117
May 21 2020 0.151 -0.00318 -2.06% 0.154024 0.154131 0.151 46,000
May 20 2020 0.154175 0.00739 5.04% 0.147052 0.155 0.146951 231,300
May 19 2020 0.146781 -0.01322 -8.26% 0.146773 0.14971 0.142808 66,451
May 18 2020 0.16 0.01255 8.51% 0.16 0.16 0.16 1,000
May 15 2020 0.14745 0.00946 6.85% 0.14743 0.14745 0.14743 10,000
May 14 2020 0.137992 -0.00801 -5.48% 0.1457 0.146 0.132663 84,342
May 13 2020 0.146 0.00201 1.4% 0.14138 0.146 0.14138 25,150
May 12 2020 0.14399 0.04399 43.99% 0.124359 0.14399 0.1232 39,499
May 11 2020 0.10 0.00 0.0% 0.10 0.10 0.10 0
May 08 2020 0.10 0.00 0.0% 0.10 0.10 0.10 0
May 07 2020 0.10 0.00 0.0% 0.11 0.11 0.10 5,960
May 06 2020 0.10 0.00337 3.49% 0.09693 0.10 0.09693 42,100
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.