Omineca Mining and Metals Ltd (PK) (OMMSF)
USOTC
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 | -0.0005 | -0.902527075812 | 0.0554 | 0.057021 | 0.046865 | 54686 | 0.05574118 | CS |
| 4 | 0.0179 | 48.3783783784 | 0.037 | 0.065 | 0.037 | 46424 | 0.05323682 | CS |
| 12 | -0.0051 | -8.5 | 0.06 | 0.072 | 0.037 | 45685 | 0.05325024 | CS |
| 26 | -0.0129 | -19.0265486726 | 0.0678 | 0.098 | 0.037 | 57452 | 0.06620124 | CS |
| 52 | 0.0149 | 37.25 | 0.04 | 0.098 | 0.03 | 65532 | 0.05949512 | CS |
| 156 | -0.076 | -58.0595874714 | 0.1309 | 0.2 | 0.03 | 55833 | 0.08479706 | CS |
| 260 | 0.0119 | 27.6744186047 | 0.043 | 0.5527 | 0.03 | 69404 | 0.17854844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126400 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1726867200 | 0.0549 | 0.0080351 | 17.15 | 0.0526 | 0.0549 | 0.0509 | 78220 |
| 1726781220 | 0.0468649 | -0.004135 | -8.11 | 0.0468649 | 0.0468649 | 0.0468649 | 1008 |
| 1726694460 | 0.0509999 | -0.00423 | -7.66 | 0.05397 | 0.05397 | 0.0509999 | 23950 |
| 1726608240 | 0.05523 | -0.00177 | -3.11 | 0.05322 | 0.05523 | 0.05322 | 14701 |
| 1726521720 | 0.057 | 0.0038 | 7.14 | 0.0554 | 0.057021 | 0.055 | 155550 |
| 1726262940 | 0.0532 | 0.0056 | 11.76 | 0.04885 | 0.0553 | 0.04885 | 65949 |
| 1726176540 | 0.0476 | -0.0077 | -13.92 | 0.05105 | 0.05105 | 0.04656 | 23000 |
| 1726090140 | 0.0553 | -0.0008 | -1.43 | 0.05 | 0.0554 | 0.05 | 41000 |
| 1726003500 | 0.0561 | 0.00435 | 8.41 | 0.0561 | 0.0561 | 0.0561 | 200 |
| 1725917160 | 0.05175 | -0.00195 | -3.63 | 0.06 | 0.06 | 0.05175 | 37000 |
| 1725658020 | 0.0537 | 0.0052 | 10.72 | 0.0507 | 0.060333 | 0.0507 | 176197 |
| 1725571440 | 0.0485 | 0 | 0.00 | 0.04723 | 0.0485 | 0.04723 | 55250 |
| 1725485040 | 0.0485 | -0.00447 | -8.44 | 0.05 | 0.05 | 0.04515 | 75000 |
| 1725398880 | 0.05297 | 0.00297 | 5.94 | 0.0529 | 0.05297 | 0.0529 | 15500 |
| 1725053340 | 0.05 | -0.0067 | -11.82 | 0.05 | 0.05 | 0.05 | 5000 |
| 1724966400 | 0.0567 | 0.0054 | 10.53 | 0.05392 | 0.0567 | 0.05392 | 2750 |
| 1724880540 | 0.0513 | 0 | 0.00 | 0.0513 | 0.0513 | 0.0513 | 0 |
| 1724794140 | 0.0513 | 0 | 0.00 | 0.0513 | 0.0513 | 0.0513 | 0 |
| 1724707740 | 0.0513 | 0.0006 | 1.18 | 0.037 | 0.065 | 0.037 | 18940 |
| 1724448480 | 0.0507 | 0.0007 | 1.40 | 0.0507 | 0.0507 | 0.0507 | 100 |
| 1724361780 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1724275380 | 0.05 | 0.00225 | 4.71 | 0.05 | 0.05 | 0.05 | 4000 |
| 1724188800 | 0.04775 | -0.00405 | -7.82 | 0.0505 | 0.0519 | 0.04609 | 117925 |
| 1724102880 | 0.0518 | 0.0043661 | 9.20 | 0.0517 | 0.0518 | 0.0517 | 50000 |
| 1723843260 | 0.0474339 | 0 | 0.00 | 0.0474339 | 0.0474339 | 0.0474339 | 0 |
| 1723756860 | 0.0474339 | -0.003396 | -6.68 | 0.0514 | 0.0514 | 0.0456 | 122000 |
| 1723670760 | 0.05083 | 0 | 0.00 | 0.05083 | 0.05083 | 0.05083 | 0 |
| 1723584360 | 0.05083 | 0.00423 | 9.08 | 0.050321 | 0.05083 | 0.050321 | 53000 |
| 1723497900 | 0.0466 | -0.0003 | -0.64 | 0.0451 | 0.0478 | 0.037 | 227600 |
| 1723238400 | 0.0469 | -0.0081 | -14.73 | 0.0469 | 0.0514 | 0.0469 | 34000 |
| 1723152000 | 0.055 | -0.00075 | -1.35 | 0.0505 | 0.055 | 0.0505 | 38550 |
| 1723065720 | 0.05575 | 0.00575 | 11.50 | 0.054622 | 0.05575 | 0.054622 | 5250 |
| 1722979800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1722893340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1722634140 | 0.05 | -0.000516 | -1.02 | 0.053 | 0.053 | 0.05 | 39000 |
| 1722547620 | 0.050516 | -0.006484 | -11.38 | 0.0513 | 0.0513 | 0.050516 | 3000 |
| 1722461340 | 0.057 | 0.0057 | 11.11 | 0.05 | 0.06 | 0.05 | 55000 |
| 1722374700 | 0.0513 | 0 | 0.00 | 0.0513 | 0.0513 | 0.0513 | 0 |
| 1722288300 | 0.0513 | 0 | 0.00 | 0.0513 | 0.0513 | 0.0513 | 0 |
| 1722029100 | 0.0513 | -0.0007 | -1.35 | 0.0513 | 0.0513 | 0.0513 | 5008 |
| 1721942880 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1721856480 | 0.052 | 0 | 0.00 | 0.0522 | 0.06 | 0.052 | 76000 |
| 1721770140 | 0.052 | -0.0066 | -11.26 | 0.052 | 0.052 | 0.052 | 16500 |
| 1721683740 | 0.0586 | -0.0034 | -5.48 | 0.05398 | 0.0586 | 0.05398 | 22006 |
| 1721424360 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1721337960 | 0.062 | 0.01 | 19.23 | 0.05545 | 0.062 | 0.05545 | 27000 |
| 1721251320 | 0.052 | -0.01105 | -17.53 | 0.06 | 0.06 | 0.052 | 14650 |
| 1721164920 | 0.06305 | -0.001 | -1.56 | 0.065 | 0.0662 | 0.062545 | 76300 |
| 1721078940 | 0.06405 | 0.00374 | 6.20 | 0.072 | 0.072 | 0.06405 | 8317 |
| 1720819200 | 0.06031 | -0.00219 | -3.50 | 0.0625 | 0.06404 | 0.06031 | 53000 |
| 1720733280 | 0.0625 | 0.0026 | 4.34 | 0.053 | 0.06523 | 0.053 | 106000 |
| 1720646880 | 0.0599 | 0.00015 | 0.25 | 0.0599 | 0.0599 | 0.0596 | 35000 |
| 1720560240 | 0.05975 | 0 | 0.00 | 0.05975 | 0.05975 | 0.05975 | 0 |
| 1720473840 | 0.05975 | 0 | 0.00 | 0.05975 | 0.05975 | 0.05975 | 0 |
| 1720214640 | 0.05975 | -0.00145 | -2.37 | 0.0616 | 0.0616 | 0.05975 | 44872 |
| 1720042140 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1719955740 | 0.0612 | 0.0012 | 2.00 | 0.0612 | 0.0612 | 0.0612 | 11646 |
| 1719868980 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.05871 | 20900 |
| 1719610020 | 0.065 | 0.00175 | 2.77 | 0.0651999 | 0.0651999 | 0.065 | 28228 |
| 1719523200 | 0.06325 | -0.01265 | -16.67 | 0.0653 | 0.0653 | 0.06325 | 59500 |
| 1719437040 | 0.0759 | 0.0141 | 22.82 | 0.0655 | 0.0765 | 0.0655 | 15000 |
| 1719350880 | 0.0618 | 0.0018 | 3.00 | 0.063 | 0.0646999 | 0.0618 | 215500 |
| 1719264540 | 0.06 | -0.0299 | -33.26 | 0.05785 | 0.06 | 0.0555 | 29000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
