Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

OverActive Media Corp. (OAMCF)

Compare
0.2100
0.0000
(0.00%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.21000.21000.21000.21000.2100-
Apr 14, 20250.21000.21000.21000.21000.2100500
Apr 11, 20250.11280.11280.11280.11280.1128-
Apr 10, 20250.11280.11280.11280.11280.1128-
Apr 9, 20250.11280.11280.11280.11280.1128-
Apr 8, 20250.11280.11280.11280.11280.1128-
Apr 7, 20250.11280.11280.11280.11280.112810,000
Apr 4, 20250.20000.20000.20000.20000.200010,000
Apr 3, 20250.17000.17000.17000.17000.1700500
Apr 2, 20250.17000.17000.17000.17000.1700-
Apr 1, 20250.17000.17000.17000.17000.1700-
Mar 31, 20250.17000.17000.17000.17000.1700-
Mar 28, 20250.17000.17000.17000.17000.17002,000
Mar 27, 20250.17000.17000.17000.17000.17003,500
Mar 26, 20250.19140.19140.19140.19140.1914-
Mar 25, 20250.19140.19140.19140.19140.1914-
Mar 24, 20250.19140.19140.19140.19140.1914250
Mar 21, 20250.17000.17000.17000.17000.1700-
Mar 20, 20250.17000.17000.17000.17000.1700-
Mar 19, 20250.17000.17000.17000.17000.1700-
Mar 18, 20250.17000.17000.17000.17000.1700-
Mar 17, 20250.17000.17000.17000.17000.1700-
Mar 14, 20250.17000.17000.17000.17000.1700128
Mar 13, 20250.20900.21000.20010.20010.200116,300
Mar 12, 20250.18220.18220.18220.18220.1822-
Mar 11, 20250.18220.18220.18220.18220.1822-
Mar 10, 20250.18220.18220.18220.18220.1822-
Mar 7, 20250.18220.18220.18220.18220.1822-
Mar 6, 20250.18220.18220.18220.18220.1822-
Mar 5, 20250.18220.18220.18220.18220.1822-
Mar 4, 20250.18220.18220.18220.18220.182242,720
Mar 3, 20250.21500.21500.21500.21500.2150-
Feb 28, 20250.21500.21500.21500.21500.21501,000
Feb 27, 20250.24500.24500.24500.24500.2450-
Feb 26, 20250.24500.24500.24500.24500.2450-
Feb 25, 20250.24500.24500.24500.24500.24502,000
Feb 24, 20250.22510.26000.22510.26000.2600350
Feb 21, 20250.22410.22410.20120.20120.20125,200
Feb 20, 20250.23060.23060.23060.23060.23065,000
Feb 19, 20250.23060.23060.20120.20120.201211,000
Feb 18, 20250.26550.26550.23100.23100.231011,500
Feb 14, 20250.25730.29540.23100.23100.23104,100
Feb 13, 20250.25730.25730.25730.25730.2573500
Feb 12, 20250.24710.24710.22700.22700.22702,000
Feb 11, 20250.20000.24710.19410.22140.221410,200
Feb 10, 20250.20000.20000.20000.20000.20005,000
Feb 7, 20250.18430.18430.18430.18430.18437,500
Feb 6, 20250.18430.18430.18430.18430.18431,500
Feb 5, 20250.13990.13990.13990.13990.1399-
Feb 4, 20250.17000.20000.13990.13990.13993,970
Feb 3, 20250.16810.16810.16810.16810.1681-
Jan 31, 20250.16810.16810.16810.16810.1681-
Jan 30, 20250.16990.16990.16810.16810.16813,500
Jan 29, 20250.15450.20000.15450.16990.169915,000
Jan 28, 20250.20980.20980.20980.20980.2098-
Jan 27, 20250.20980.20980.20980.20980.2098-
Jan 24, 20250.20980.20980.20980.20980.2098825
Jan 23, 20250.16000.16000.16000.16000.1600500
Jan 22, 20250.14670.14670.14670.14670.14672,000
Jan 21, 20250.14750.14750.14750.14750.1475-
Jan 17, 20250.14750.14750.14750.14750.1475150
Jan 16, 20250.16750.16750.16750.16750.1675-
Jan 15, 20250.16750.16750.16750.16750.1675-
Jan 14, 20250.16750.16750.16750.16750.1675-
Jan 13, 20250.16750.16750.16750.16750.1675-
Jan 10, 20250.16750.16750.16750.16750.1675-
Jan 8, 20250.16750.16750.16750.16750.1675300
Jan 7, 20250.10830.10830.10830.10830.1083-
Jan 6, 20250.10830.10830.10830.10830.1083-
Jan 3, 20250.10830.10830.10830.10830.10831,250
Jan 2, 20250.16390.16390.16390.16390.1639-
Dec 31, 20240.15940.16390.15940.16390.16391,700
Dec 30, 20240.15000.15000.13920.13920.139213,739
Dec 27, 20240.18050.18050.18050.18050.18051,300
Dec 26, 20240.17750.17750.17750.17750.1775500
Dec 24, 20240.15350.15350.15350.15350.1535-
Dec 23, 20240.15350.15350.15350.15350.1535-
Dec 20, 20240.15350.15350.15350.15350.1535-
Dec 19, 20240.15350.15350.15350.15350.15353,000
Dec 18, 20240.17000.17000.17000.17000.1700501
Dec 17, 20240.17000.17000.17000.17000.1700-
Dec 16, 20240.17000.17000.17000.17000.1700750
Dec 13, 20240.20900.20900.20900.20900.2090-
Dec 12, 20240.20900.20900.20900.20900.2090-
Dec 11, 20240.20900.20900.20900.20900.2090-
Dec 10, 20240.20900.20900.20900.20900.2090-
Dec 9, 20240.20900.20900.20900.20900.2090-
Dec 6, 20240.18630.20900.18630.20900.20909,030
Dec 5, 20240.17000.21090.17000.21090.21091,400
Dec 4, 20240.20170.20170.20170.20170.2017-
Dec 3, 20240.20170.20170.20170.20170.2017200
Dec 2, 20240.19140.19140.19140.19140.1914-
Nov 29, 20240.20250.20250.19140.19140.1914308
Nov 27, 20240.17010.17010.17010.17010.1701-
Nov 26, 20240.17010.17010.17010.17010.1701-
Nov 25, 20240.17010.17010.17010.17010.17012,000
Nov 22, 20240.18500.18500.18500.18500.1850-
Nov 21, 20240.18500.18500.18500.18500.1850-
Nov 20, 20240.18500.18500.18500.18500.18501,012
Nov 19, 20240.20370.20370.20370.20370.203725,000
Nov 18, 20240.18500.20370.18500.20370.20372,000
Nov 15, 20240.20460.20460.20460.20460.2046-
Nov 14, 20240.18140.20460.18140.20460.20464,065
Nov 13, 20240.18140.18140.18140.18140.1814300
Nov 12, 20240.20890.20890.20890.20890.2089-
Nov 11, 20240.18270.20890.18270.20890.20894,300
Nov 8, 20240.20100.20100.20100.20100.2010250
Nov 7, 20240.18280.18280.18280.18280.1828-
Nov 6, 20240.18280.18280.18280.18280.1828300
Nov 5, 20240.18660.18660.18660.18660.1866-
Nov 4, 20240.18660.18660.18660.18660.1866-
Nov 1, 20240.18660.18660.18660.18660.1866-
Oct 31, 20240.18660.18660.18660.18660.1866-
Oct 30, 20240.19000.19000.18660.18660.186620,000
Oct 29, 20240.19000.19000.19000.19000.1900520
Oct 28, 20240.21000.21000.21000.21000.2100-
Oct 25, 20240.21000.21000.21000.21000.2100-
Oct 24, 20240.21000.21000.21000.21000.2100-
Oct 23, 20240.21000.21000.21000.21000.2100-
Oct 22, 20240.21000.21000.21000.21000.21001,019
Oct 21, 20240.23750.23750.23750.23750.2375-
Oct 18, 20240.23750.23750.23750.23750.2375-
Oct 17, 20240.23750.23750.23750.23750.2375-
Oct 16, 20240.23750.23750.23750.23750.2375-
Oct 15, 20240.23750.23750.23750.23750.2375320
Oct 14, 20240.18400.18400.18400.18400.1840-
Oct 11, 20240.20000.20000.18400.18400.18401,750
Oct 10, 20240.23750.23750.23750.23750.2375-
Oct 9, 20240.23750.23750.23750.23750.2375-
Oct 8, 20240.23750.23750.23750.23750.2375620
Oct 7, 20240.16000.16000.16000.16000.1600250
Oct 4, 20240.16000.16000.16000.16000.1600-
Oct 3, 20240.16000.16000.16000.16000.1600100
Oct 2, 20240.17700.17700.17700.17700.1770-
Oct 1, 20240.17700.17700.17700.17700.1770-
Sep 30, 20240.17700.17700.17700.17700.1770-
Sep 27, 20240.17700.17700.17700.17700.1770500
Sep 26, 20240.19150.21000.17000.17000.170011,169
Sep 25, 20240.14360.14360.14360.14360.1436-
Sep 24, 20240.14360.14360.14360.14360.143610,000
Sep 23, 20240.17720.17720.17720.17720.1772-
Sep 20, 20240.17720.17720.17720.17720.1772-
Sep 19, 20240.17720.17720.17720.17720.1772500
Sep 18, 20240.14850.14850.14850.14850.1485-
Sep 17, 20240.14850.14850.14850.14850.1485-
Sep 16, 20240.15000.15000.14500.14850.148510,430
Sep 13, 20240.16770.16770.16770.16770.1677-
Sep 12, 20240.16770.16770.16770.16770.1677746
Sep 11, 20240.17750.17750.17750.17750.1775-
Sep 10, 20240.17750.17750.17750.17750.1775-
Sep 9, 20240.17750.17750.17750.17750.1775500
Sep 6, 20240.14500.14500.14500.14500.1450100
Sep 5, 20240.14560.14560.14560.14560.14562,000
Sep 4, 20240.14500.14500.14500.14500.1450-
Sep 3, 20240.15580.15580.14500.14500.14501,274
Aug 30, 20240.17000.17000.17000.17000.1700-
Aug 29, 20240.17000.17000.17000.17000.1700-
Aug 28, 20240.17000.17000.17000.17000.17001,000
Aug 27, 20240.19050.19050.19050.19050.1905500
Aug 26, 20240.18300.18300.18300.18300.1830-
Aug 23, 20240.18300.18300.18300.18300.1830-
Aug 22, 20240.18300.18300.18300.18300.1830-
Aug 21, 20240.18300.18300.18300.18300.18301,004
Aug 20, 20240.13380.13380.13380.13380.1338-
Aug 19, 20240.14290.14290.13380.13380.13384,110
Aug 16, 20240.14000.14000.14000.14000.1400-
Aug 15, 20240.16390.16390.14000.14000.14006,000
Aug 14, 20240.16000.16000.16000.16000.1600-
Aug 13, 20240.16000.16000.16000.16000.1600-
Aug 12, 20240.16000.16000.16000.16000.1600222
Aug 9, 20240.18960.18960.18960.18960.1896-
Aug 8, 20240.18960.18960.18960.18960.1896500
Aug 7, 20240.17500.17500.17500.17500.1750-
Aug 6, 20240.17500.17500.17500.17500.1750517
Aug 5, 20240.19500.19500.19500.19500.1950-
Aug 2, 20240.19500.19500.19500.19500.1950-
Aug 1, 20240.19500.19500.19500.19500.19501,000
Jul 31, 20240.16000.21770.16000.21770.21779,486
Jul 30, 20240.16000.16000.16000.16000.1600-
Jul 29, 20240.21770.21770.16000.16000.160010,506
Jul 26, 20240.17340.17340.17340.17340.1734-
Jul 25, 20240.17340.17340.17340.17340.1734-
Jul 24, 20240.17340.17340.17340.17340.1734-
Jul 23, 20240.17340.17340.17340.17340.17345,000
Jul 22, 20240.17340.17340.17340.17340.1734100
Jul 19, 20240.17340.17340.17340.17340.1734-
Jul 18, 20240.17340.17340.17340.17340.1734-
Jul 17, 20240.17340.17340.17340.17340.1734-
Jul 16, 20240.17340.17340.17340.17340.1734-
Jul 15, 20240.17830.17830.17340.17340.17343,000
Jul 12, 20240.18570.18570.18570.18570.1857-
Jul 11, 20240.18570.18570.18570.18570.1857-
Jul 10, 20240.18570.18570.18570.18570.1857-
Jul 9, 20240.18570.18570.18570.18570.1857-
Jul 8, 20240.17340.18570.17340.18570.1857200
Jul 5, 20240.17340.17340.17340.17340.1734-
Jul 3, 20240.17340.17340.17340.17340.1734-
Jul 2, 20240.17340.17340.17340.17340.1734-
Jul 1, 20240.17340.17340.17340.17340.1734500
Jun 28, 20240.20680.20680.20680.20680.2068-
Jun 27, 20240.20680.20680.20680.20680.2068250
Jun 26, 20240.17340.17340.17340.17340.1734285
Jun 25, 20240.22450.22450.17340.17340.1734844
Jun 24, 20240.17750.17750.17750.17750.1775-
Jun 21, 20240.17340.17980.17340.17750.17752,312
Jun 20, 20240.18000.18000.18000.18000.18006,385
Jun 18, 20240.18680.18680.18680.18680.18685,000
Jun 17, 20240.17800.17800.17800.17800.1780120
Jun 14, 20240.18450.18450.18450.18450.1845-
Jun 13, 20240.18450.18450.18450.18450.18451,150
Jun 12, 20240.19560.19560.19560.19560.19561,000
Jun 11, 20240.18450.19160.18450.19160.19161,515
Jun 10, 20240.18870.18870.18870.18870.1887349
Jun 7, 20240.21350.21350.21350.21350.2135250
Jun 6, 20240.18450.18450.18450.18450.1845-
Jun 5, 20240.18450.18450.18450.18450.1845323
Jun 4, 20240.20650.20650.20610.20610.20612,250
Jun 3, 20240.20000.20720.19580.20720.20729,002
May 31, 20240.20650.20650.20640.20640.20642,703
May 30, 20240.22860.22860.22860.22860.2286196
May 29, 20240.21040.21480.20000.20000.200026,972
May 28, 20240.20290.22280.20290.21920.219216,156
May 24, 20240.21410.21450.20290.20290.20299,140
May 23, 20240.22890.22890.22890.22890.2289400
May 22, 20240.23120.23120.23120.23120.2312-
May 21, 20240.23120.23120.23120.23120.231222,016
May 20, 20240.24480.24480.24480.24480.2448570
May 17, 20240.22560.22560.22560.22560.2256-
May 16, 20240.22560.22560.22560.22560.225622,000
May 15, 20240.22560.22560.22560.22560.2256-
May 14, 20240.24550.24550.21410.22560.22564,975
May 13, 20240.22480.22480.22480.22480.2248300
May 10, 20240.24890.24890.22950.22950.22952,600
May 9, 20240.23610.23610.23200.23200.2320256
May 8, 20240.22400.22400.22400.22400.2240140
May 7, 20240.23130.23140.23130.23130.23131,200
May 6, 20240.23410.24670.23410.24020.24024,080
May 3, 20240.23150.23150.23150.23150.2315-
May 2, 20240.23150.23150.23150.23150.2315-
May 1, 20240.23150.23150.23150.23150.2315-
Apr 30, 20240.21410.23150.21410.23150.23151,100
Apr 29, 20240.27550.27550.22790.25000.25004,750
Apr 26, 20240.23150.23240.23000.23240.232410,026
Apr 25, 20240.27550.27550.24180.24180.2418400
Apr 24, 20240.24880.24880.24880.24880.2488-
Apr 23, 20240.23000.24880.23000.24880.24881,750
Apr 22, 20240.27000.27000.23000.24460.24467,400
Apr 19, 20240.30000.30000.30000.30000.30001,010
Apr 18, 20240.29440.29440.29440.29440.29443,000
Apr 17, 20240.29000.29000.27470.27860.27865,327