OMMSF

Omineca Mining (PK) Historical Data

OMMSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.5303 0.03481 7.02% 0.53373 0.5489 0.4982 142,574
Aug 04 2020 0.495495 -0.03451 -6.51% 0.4673 0.55 0.4673 167,856
Aug 03 2020 0.53 0.077 17.0% 0.4375 0.55 0.4375 100,751
Jul 31 2020 0.453 0.00 +0.00% 0.4514 0.50 0.425 0
Jul 31 2020 0.453 0.0037 0.82% 0.4514 0.50 0.425 49,215
Jul 30 2020 0.4493 -0.0506 -10.12% 0.50495 0.50495 0.42 107,505
Jul 29 2020 0.4999 0.00 +0.00% 0.4518 0.52 0.444686 0
Jul 29 2020 0.4999 0.0499 11.09% 0.4518 0.52 0.444686 83,651
Jul 28 2020 0.45 0.0055 1.24% 0.45434 0.4582 0.43 88,169
Jul 27 2020 0.4445 0.0368 9.03% 0.425645 0.4604 0.41343 150,561
Jul 24 2020 0.4077 0.00 +0.00% 0.4297 0.43823 0.3972 0
Jul 24 2020 0.4077 -0.0298 -6.81% 0.4297 0.43823 0.3972 114,046
Jul 23 2020 0.4375 -0.02762 -5.94% 0.4439 0.46925 0.43 140,964
Jul 22 2020 0.465124 0.00 +0.00% 0.443573 0.47553 0.443573 0
Jul 22 2020 0.465124 0.02203 4.97% 0.443573 0.47553 0.443573 29,036
Jul 21 2020 0.443099 -0.0193 -4.17% 0.48129 0.48129 0.443099 125,655
Jul 20 2020 0.462398 0.00 +0.00% 0.4387 0.4711 0.41 0
Jul 20 2020 0.462398 0.0156 3.49% 0.4387 0.4711 0.41 137,070
Jul 17 2020 0.4468 0.0686 18.14% 0.395131 0.44772 0.38 208,617
Jul 16 2020 0.3782 -0.05409 -12.51% 0.4115 0.4122 0.36 367,674
Jul 15 2020 0.432293 0.00429 1.0% 0.426 0.44 0.41435 231,386
Jul 14 2020 0.428 0.00 +0.00% 0.446 0.466089 0.39945 0
Jul 14 2020 0.428 -0.04835 -10.15% 0.446 0.466089 0.39945 531,929
Jul 13 2020 0.47635 -0.03419 -6.7% 0.515 0.515 0.4649 255,526
Jul 10 2020 0.51054 0.00054 0.11% 0.52847 0.52847 0.4975 98,400
Jul 09 2020 0.51 -0.02594 -4.84% 0.521423 0.5384 0.482851 184,098
Jul 08 2020 0.535943 0.00 +0.00% 0.503899 0.5527 0.503 0
Jul 08 2020 0.535943 0.03994 8.05% 0.503899 0.5527 0.503 244,999
Jul 07 2020 0.496 0.011 2.27% 0.498958 0.505 0.466346 548,913
Jul 06 2020 0.485 0.00 +0.00% 0.482 0.55219 0.46989 0
Jul 06 2020 0.485 -0.015 -3.0% 0.482 0.55219 0.46989 230,156
Jul 03 2020 0.50 0.00 +0.00% 0.44455 0.521 0.4425 0
Jul 02 2020 0.50 0.00 +0.00% 0.44455 0.521 0.4425 0
Jul 02 2020 0.50 0.06 13.64% 0.44455 0.521 0.4425 280,144
Jul 01 2020 0.44 -0.02152 -4.66% 0.38 0.45 0.38 191,222
Jun 30 2020 0.46152 0.08621 22.97% 0.386 0.46152 0.3842 105,878
Jun 29 2020 0.37531 0.01933 5.43% 0.3564 0.3849 0.34611 99,429
Jun 26 2020 0.35598 0.04603 14.85% 0.31 0.357 0.31 134,520
Jun 25 2020 0.30995 0.01064 3.55% 0.296084 0.30995 0.2915 51,000
Jun 24 2020 0.29931 0.00 +0.00% 0.28625 0.3045 0.285 0
Jun 24 2020 0.29931 0.01681 5.95% 0.28625 0.3045 0.285 177,014
Jun 23 2020 0.2825 0.00 +0.00% 0.284404 0.28661 0.27 0
Jun 23 2020 0.2825 -0.00107 -0.38% 0.284404 0.28661 0.27 50,370
Jun 22 2020 0.283571 0.01324 4.9% 0.282 0.296834 0.267781 562,372
Jun 19 2020 0.27033 0.02844 11.76% 0.252 0.27034 0.236212 369,807
Jun 18 2020 0.241892 -0.02211 -8.37% 0.253412 0.2535 0.238 67,175
Jun 17 2020 0.264 0.00 +0.00% 0.257 0.264 0.25 0
Jun 17 2020 0.264 0.00696 2.71% 0.257 0.264 0.25 85,495
Jun 16 2020 0.257045 0.00 +0.00% 0.2485 0.26012 0.2388 0
Jun 16 2020 0.257045 0.00435 1.72% 0.2485 0.26012 0.2388 35,773
Jun 15 2020 0.2527 0.0117 4.85% 0.2322 0.255 0.2225 178,093
Jun 12 2020 0.241 0.019 8.56% 0.221 0.241 0.221 119,850
Jun 11 2020 0.222 0.002 0.91% 0.2263 0.23441 0.209894 177,325
Jun 10 2020 0.22 0.03049 16.09% 0.1917 0.227048 0.1917 124,060
Jun 09 2020 0.189511 0.00705 3.86% 0.1824 0.1913 0.18 177,178
Jun 08 2020 0.182459 0.00 +0.00% 0.181832 0.182459 0.17695 0
Jun 08 2020 0.182459 0.00466 2.62% 0.181832 0.182459 0.17695 17,015
Jun 05 2020 0.1778 0.00 +0.00% 0.177766 0.1778 0.177382 0
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 0.00 +0.00% 0.177195 0.18 0.169783 0
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 0.00 +0.00% 0.161912 0.16404 0.154666 0
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 0.00 +0.00% 0.183 0.183 0.17257 0
May 26 2020 0.17257 -0.00993 -5.44% 0.183 0.183 0.17257 33,500
May 25 2020 0.1825 0.00 +0.00% 0.1598 0.18423 0.156131 0
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 0.00 +0.00% 0.147052 0.155 0.146951 0
May 20 2020 0.154175 0.00739 5.04% 0.147052 0.155 0.146951 231,300
May 19 2020 0.146781 0.00 +0.00% 0.146773 0.14971 0.142808 0
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 0.00 +0.00% 0.14743 0.14745 0.14743 0
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 0.00 +0.00% 0.14138 0.146 0.14138 0
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 +0.00% 0.10 0.10 0.10 0
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


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.