ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,060.11
      -0.21%
      US Tech 100
      17,021.20
      0.11%
      Dow Jones
      38,402.52
      -0.26%
      Brent Oil
      87.215
      -0.40%
      Bitcoin
      64,087.93
      -3.50%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Omineca Mining and Metals Ltd (PK) (OMMSF)

      7. Omineca Mining and Metals Ltd (PK) (OMMSF) Historical

      OMMSF Omineca Mining and Metals Ltd (PK)

      0.0834
      -0.0063 (-7.02%)
      Last Updated: 13:52:22
      Delayed by 15 minutes

      OMMSF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Feb 01 2024 0.04775 0.00605 14.51% 0.046 0.0489 0.046 49,101
      Jan 31 2024 0.0417 0.0001 0.24% 0.041 0.0417 0.04085 60,617
      Jan 30 2024 0.0416 0.0053 14.60% 0.042 0.042 0.0414 101,508
      Jan 29 2024 0.0363 -0.0012 -3.20% 0.04506 0.049 0.0363 698,675
      Jan 26 2024 0.0375 0.0042 12.61% 0.0413 0.043 0.0375 370,242
      Jan 25 2024 0.0333 -0.0044 -11.67% 0.0354 0.0354 0.0333 25,600

      Your Recent History

      USOTC
      OMMSF
      Omineca Mining and Metals (PK)
      Delayed Upgrade Clock