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

Canadian Sec - Free Realtime Quote CAD

Omega Pacific Resources Inc. (OMGA.CN)

0.1350
0.0000
(0.00%)
As of 9:36:23 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.13500.13500.13500.13500.13501,500
Apr 24, 20250.14000.14000.13500.13500.135010,500
Apr 23, 20250.14000.14000.14000.14000.1400500
Apr 22, 20250.14500.14500.14000.14000.14002,500
Apr 21, 20250.15000.15000.15000.15000.1500500
Apr 17, 20250.15000.15000.15000.15000.15001,000
Apr 16, 20250.14500.14500.14500.14500.1450500
Apr 15, 20250.14500.14500.14500.14500.1450-
Apr 14, 20250.14500.14500.14500.14500.1450-
Apr 11, 20250.14500.14500.14500.14500.1450-
Apr 10, 20250.14500.14500.14500.14500.1450-
Apr 9, 20250.14500.14500.14500.14500.1450-
Apr 8, 20250.14500.14500.14500.14500.1450-
Apr 7, 20250.14500.14500.14500.14500.1450-
Apr 4, 20250.14500.14500.14500.14500.1450-
Apr 3, 20250.14500.14500.14500.14500.1450-
Apr 2, 20250.14500.14500.14500.14500.1450500
Apr 1, 20250.14500.14500.14500.14500.14501,000
Mar 31, 20250.12500.12500.12500.12500.1250-
Mar 28, 20250.12500.12500.12500.12500.1250-
Mar 27, 20250.15000.15000.12000.12500.125054,500
Mar 26, 20250.14500.14500.14000.14000.14004,500
Mar 25, 20250.15500.15500.14500.14500.14503,895
Mar 24, 20250.15500.15500.15500.15500.15502,000
Mar 21, 20250.15500.15500.15500.15500.15501,000
Mar 20, 20250.15500.15500.15500.15500.15501,000
Mar 19, 20250.16000.16000.15000.15000.15007,020
Mar 18, 20250.15500.15500.15500.15500.155023,000
Mar 17, 20250.15500.15500.15500.15500.15501,000
Mar 14, 20250.16000.16000.16000.16000.16001,000
Mar 13, 20250.16000.16000.16000.16000.16001,000
Mar 12, 20250.16000.16000.16000.16000.16001,000
Mar 11, 20250.15500.16000.15500.16000.16003,000
Mar 10, 20250.16000.16000.15500.15500.15506,000
Mar 7, 20250.16500.16500.14000.14000.140030,500
Mar 6, 20250.17000.17000.16500.16500.16502,000
Mar 5, 20250.16500.17000.16500.17000.17001,500
Mar 4, 20250.16500.16500.16500.16500.16502,000
Mar 3, 20250.17000.17500.17000.17000.170032,755
Feb 28, 20250.14000.14000.14000.14000.1400-
Feb 27, 20250.15000.15000.14000.14000.14009,500
Feb 26, 20250.15000.15500.13500.14000.140036,703
Feb 25, 20250.18000.18000.14000.14000.1400102,000
Feb 24, 20250.17000.17000.17000.17000.17006,000
Feb 21, 20250.16000.17500.15000.16000.1600202,000
Feb 20, 20250.19000.19000.17000.17000.17008,000
Feb 19, 20250.19000.19000.19000.19000.19005,000
Feb 18, 20250.19000.19000.19000.19000.19004,000
Feb 14, 20250.20000.20000.18500.19000.190040,876
Feb 13, 20250.19500.20000.19500.20000.20004,000
Feb 12, 20250.17500.19500.17500.19500.195011,000
Feb 11, 20250.18000.18000.17000.18000.18004,500
Feb 10, 20250.17000.17000.17000.17000.17001,000
Feb 7, 20250.16500.16500.16500.16500.16503,500
Feb 6, 20250.17000.17000.14500.15000.1500172,500
Feb 5, 20250.20000.20000.17000.17000.170010,000
Feb 4, 20250.20000.20000.18000.19000.190031,000
Feb 3, 20250.19500.20000.19500.20000.200012,500
Jan 31, 20250.19500.19500.19500.19500.19501,000
Jan 30, 20250.16500.17000.16500.17000.17004,000
Jan 29, 20250.14000.15000.13000.15000.150074,500
Jan 28, 20250.15000.15000.14000.14000.140023,000
Jan 27, 20250.13000.13000.13000.13000.1300133,500
Jan 24, 20250.14000.14000.13000.13000.130056,000
Jan 23, 20250.14500.15000.14500.15000.150029,000
Jan 22, 20250.14500.14500.14500.14500.14501,000
Jan 21, 20250.14500.14500.14500.14500.14505,000
Jan 20, 20250.14500.14500.14500.14500.14505,000
Jan 17, 20250.13000.14500.13000.14500.1450515,000
Jan 16, 20250.13000.13000.12500.13000.1300137,000
Jan 15, 20250.15000.15000.13000.13000.1300145,041
Jan 14, 20250.12000.15000.12000.14000.1400751,500
Jan 13, 20250.13000.13000.11500.11500.1150486,495
Jan 10, 20250.13000.14000.12000.12500.1250204,000
Jan 9, 20250.14000.14000.13000.14000.1400488,500
Jan 8, 20250.14000.14000.13000.13000.13005,000
Jan 7, 20250.15000.15000.14000.14000.14001,500
Jan 6, 20250.13000.15000.13000.15000.150014,495
Jan 3, 20250.11500.11500.10000.10000.100038,500
Jan 2, 20250.11000.11000.10000.11000.110012,000
Dec 31, 20240.11000.11000.10000.10000.100064,000
Dec 30, 20240.13000.13000.11000.11000.110020,500
Dec 27, 20240.12000.13000.10500.13000.1300466,500
Dec 24, 20240.12000.12500.11500.11500.1150197,500
Dec 23, 20240.11000.12000.11000.11000.1100552,000
Dec 20, 20240.16000.16000.10500.10500.1050175,000
Dec 19, 20240.16000.17000.16000.17000.170063,000
Dec 18, 20240.18000.18000.15000.15000.150022,000
Dec 17, 20240.18000.18000.18000.18000.18005,500
Dec 16, 20240.18000.18000.17000.18000.18006,901
Dec 13, 20240.19000.19000.19000.19000.190073,500
Dec 12, 20240.20000.20000.20000.20000.200025,500
Dec 11, 20240.21000.21000.20000.20000.200034,500
Dec 10, 20240.20000.20500.20000.20000.2000126,500
Dec 9, 20240.21000.21000.19500.20000.200088,500
Dec 6, 20240.20000.21000.18500.19500.1950100,000
Dec 5, 20240.17000.18500.17000.18500.185052,500
Dec 4, 20240.19500.20000.16500.16500.1650241,500
Dec 3, 20240.22000.22000.17000.19500.1950187,930
Dec 2, 20240.22500.22500.22500.22500.22501,000
Nov 29, 20240.23000.23000.19500.21000.2100100,673
Nov 28, 20240.23000.23000.20500.20500.205081,500
Nov 27, 20240.23000.23000.22000.22000.22004,000
Nov 26, 20240.24000.24000.22000.22000.220028,043
Nov 25, 20240.26000.26000.23000.24000.240047,041
Nov 22, 20240.27000.27000.25000.25500.2550104,544
Nov 21, 20240.26000.26000.26000.26000.26001,000
Nov 20, 20240.26000.26000.26000.26000.26005,500
Nov 19, 20240.27000.27000.24000.24000.240035,490
Nov 18, 20240.26500.27000.24500.26000.260058,007
Nov 15, 20240.32000.32000.26500.26500.265072,500
Nov 14, 20240.32500.32500.32500.32500.3250500
Nov 13, 20240.31500.32000.31500.31500.315022,000
Nov 12, 20240.31000.31500.28000.31500.315067,000
Nov 11, 20240.31500.31500.30000.30000.30004,000
Nov 8, 20240.34500.34500.33000.34000.340022,500
Nov 7, 20240.31000.31000.29000.30000.30007,000
Nov 6, 20240.37500.37500.28500.28500.285061,500
Nov 5, 20240.34500.38000.34000.37500.3750112,688
Nov 4, 20240.33000.34000.31500.34000.340013,500
Nov 1, 20240.31000.34000.30500.31500.3150125,200
Oct 31, 20240.29000.29500.29000.29000.290013,500
Oct 30, 20240.30000.31000.30000.30000.300016,000
Oct 29, 20240.24500.30000.24500.30000.300077,000
Oct 28, 20240.24500.26500.23500.24500.2450181,000
Oct 25, 20240.28000.28000.22000.23000.230019,500
Oct 24, 20240.25000.25000.23000.23000.230027,000
Oct 23, 20240.23000.23000.21500.21500.215093,500
Oct 22, 20240.25000.25000.21500.21500.215014,500
Oct 21, 20240.24000.24000.21500.24000.24009,000
Oct 18, 20240.25000.25000.24000.24000.24003,000
Oct 17, 20240.24500.24500.24000.24000.24003,000
Oct 16, 20240.18000.21500.18000.21500.215014,000
Oct 15, 20240.19000.19000.18000.18000.18008,000
Oct 11, 20240.20000.20000.19000.19000.19002,000
Oct 10, 20240.20000.20000.19000.19000.19004,000
Oct 9, 20240.18500.20500.17500.20000.2000105,500
Oct 8, 20240.22000.22000.18500.18500.1850111,000
Oct 7, 20240.25000.25000.21000.21000.21007,000
Oct 4, 20240.25000.29000.25000.25000.250021,500
Oct 3, 20240.25000.25000.25000.25000.25005,500
Oct 2, 20240.23000.25000.23000.25000.250041,000
Oct 1, 20240.19500.19500.19500.19500.195030,000
Sep 30, 20240.18500.21000.17000.20000.200019,000
Sep 27, 20240.18500.18500.17000.17000.170025,000
Sep 26, 20240.18000.18000.18000.18000.18001,000
Sep 25, 20240.19000.19500.17000.17500.175074,500
Sep 24, 20240.20000.20000.18000.18000.180022,500
Sep 23, 20240.19000.19000.19000.19000.19003,000
Sep 20, 20240.17500.22000.16000.18000.1800103,000
Sep 19, 20240.17000.17000.17000.17000.17003,000
Sep 18, 20240.17000.18000.15000.17000.1700170,000
Sep 17, 20240.18000.18000.17000.17000.17002,500
Sep 16, 20240.19000.19000.17500.17500.17506,000
Sep 13, 20240.20000.20000.19000.19000.19004,400
Sep 12, 20240.20000.20000.19000.19000.19003,000
Sep 11, 20240.24000.24000.20000.20000.20007,000
Sep 10, 20240.22500.24000.22500.24000.240012,500
Sep 9, 20240.23500.23500.22500.22500.225040,000
Sep 6, 20240.22000.22500.22000.22500.22507,000
Sep 5, 20240.23000.23000.21000.21000.21001,875
Sep 4, 20240.23000.23000.20000.20000.200044,200
Sep 3, 20240.25000.25000.23000.23000.23004,500
Aug 30, 20240.25000.25000.25000.25000.25001,000
Aug 29, 20240.24000.24000.24000.24000.24002,000
Aug 28, 20240.29000.29000.23000.25000.250067,500
Aug 27, 20240.29000.29000.29000.29000.29003,000
Aug 26, 20240.28000.29000.27000.29000.290014,500
Aug 23, 20240.26000.34000.26000.28000.280032,705
Aug 22, 20240.29000.29000.24000.27000.270038,000
Aug 21, 20240.30000.30000.29000.29000.29003,500
Aug 20, 20240.35000.35000.30000.30000.300034,500
Aug 19, 20240.36000.36000.35000.35000.35003,000
Aug 16, 20240.36000.39000.36000.37000.370058,000
Aug 15, 20240.30000.34000.30000.34000.34008,500
Aug 14, 20240.30500.31000.30000.30000.300015,200
Aug 13, 20240.28000.30000.28000.30000.300077,200
Aug 12, 20240.30000.30500.29000.29000.290044,565
Aug 9, 20240.33000.33000.28000.30000.300043,775
Aug 8, 20240.39000.40000.33000.34000.340050,485
Aug 7, 20240.41000.43000.38000.39500.395030,003
Aug 6, 20240.45500.46500.40500.40500.405060,795
Aug 2, 20240.40000.46000.39000.42500.4250121,700
Aug 1, 20240.51000.51000.39500.40000.4000186,083
Jul 31, 20240.50000.53000.50000.52000.520084,750
Jul 30, 20240.77000.77000.46000.46000.4600287,145
Jul 29, 20240.88000.88000.74000.74000.7400191,200
Jul 26, 20240.85000.93000.79000.92000.9200387,256
Jul 25, 20240.66000.85000.62000.82000.8200208,470
Jul 24, 20240.92000.93000.63000.63000.6300538,601
Jul 23, 20240.88000.92000.87000.92000.9200293,515
Jul 22, 20240.87000.90000.85000.89000.8900168,616
Jul 19, 20240.86000.89000.84000.86000.8600239,627
Jul 18, 20240.81000.85000.81000.83000.830041,399
Jul 17, 20240.73000.90000.73000.79000.790029,000
Jul 16, 20240.71000.72000.70000.71000.710053,500
Jul 15, 20240.75000.75000.70000.70000.7000147,000
Jul 12, 20240.76000.78000.74000.75000.750087,307
Jul 11, 20240.79000.80000.77000.77000.770059,450
Jul 10, 20240.84000.84000.76000.78000.780094,000
Jul 9, 20240.86000.86000.80000.83000.830084,300
Jul 8, 20240.85000.92000.84000.89000.8900416,260
Jul 5, 20240.76000.81000.76000.81000.810078,950
Jul 4, 20240.75000.78000.75000.78000.780018,350
Jul 3, 20240.77000.78000.74000.76000.760028,500
Jul 2, 20240.79000.79000.75000.79000.790020,500
Jun 28, 20240.79000.80000.79000.79000.790010,000
Jun 27, 20240.80000.80000.80000.80000.80001,500
Jun 26, 20240.80000.82000.74000.77000.770068,000
Jun 25, 20240.80000.80000.75000.78000.780029,000
Jun 24, 20240.83000.83000.75000.80000.800034,000
Jun 21, 20240.80000.84000.80000.83000.830039,000
Jun 20, 20240.72000.82000.70000.79000.7900177,125
Jun 19, 20240.73000.74000.70000.73000.730037,900
Jun 18, 20240.73000.73000.72000.72000.720013,950
Jun 17, 20240.73000.74000.73000.74000.740012,500
Jun 14, 20240.73000.73000.71000.73000.73004,500
Jun 13, 20240.74000.74000.73000.73000.730064,000
Jun 12, 20240.73000.74000.72000.74000.740028,700
Jun 11, 20240.73000.75000.72000.73000.730037,700
Jun 10, 20240.73000.74000.70000.73000.730032,000
Jun 7, 20240.71000.74000.71000.72000.72007,900
Jun 6, 20240.70000.72000.70000.72000.720033,500
Jun 5, 20240.72000.73000.72000.73000.730014,000
Jun 4, 20240.77000.77000.70000.73000.730033,900
Jun 3, 20240.76000.76000.74000.75000.750012,000
May 31, 20240.74000.76000.73000.76000.760056,000
May 30, 20240.75000.75000.73000.74000.740028,000
May 29, 20240.71000.72000.71000.72000.72008,500
May 28, 20240.71000.74000.70000.71000.710055,000
May 27, 20240.72000.72000.69000.71000.710010,470
May 24, 20240.72000.72000.72000.72000.72001,000
May 23, 20240.70000.70000.69000.70000.700010,000
May 22, 20240.73000.73000.73000.73000.7300500
May 21, 20240.70000.72000.70000.72000.720026,000
May 17, 20240.72000.72000.70000.72000.720017,750
May 16, 20240.72000.72000.72000.72000.7200500
May 15, 20240.70000.71000.70000.70000.700040,250
May 14, 20240.70000.72000.70000.70000.700024,250
May 13, 20240.70000.70000.67000.67000.67009,000
May 10, 20240.72000.72000.70000.70000.70003,500
May 9, 20240.70000.72000.70000.72000.72007,500
May 8, 20240.68000.71000.65000.70000.700043,722
May 7, 20240.69000.70000.69000.70000.70007,000
May 6, 20240.72000.72000.68000.70000.700010,600
May 3, 20240.73000.73000.72000.73000.730016,000
May 2, 20240.72000.75000.70000.75000.75004,500
May 1, 20240.74000.74000.72000.73000.73005,500
Apr 30, 20240.74000.74000.74000.74000.74001,500
Apr 29, 20240.74000.75000.69000.74000.740015,930
Apr 26, 20240.75000.77000.69000.75000.750031,050
Apr 25, 20240.75000.75000.75000.75000.75004,340