OTC Markets OTCQB - Delayed Quote USD

Omai Gold Mines Corp. (OMGGF)

0.4500
+0.0402
+(9.81%)
At close: June 9 at 9:30:09 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.45000.45000.41480.42010.420181,348
Jun 6, 20250.47150.47150.39430.41170.4117372,905
Jun 5, 20250.47150.47150.41670.41670.4167177,323
Jun 4, 20250.41090.45520.41000.43180.4318688,337
Jun 3, 20250.39400.41000.38750.41000.4100174,931
Jun 2, 20250.39160.40060.38000.40060.4006245,018
May 30, 20250.38500.38500.35200.37500.3750768,396
May 29, 20250.34230.36400.33060.35090.350981,067
May 28, 20250.31310.35200.31310.33450.334570,623
May 27, 20250.35200.35200.30100.30100.3010251,670
May 23, 20250.31000.32120.31000.31670.316768,388
May 22, 20250.30000.31100.30000.31000.3100561,674
May 21, 20250.31000.31000.29460.29460.294631,716
May 20, 20250.31370.31370.31000.31000.3100135,536
May 19, 20250.30970.32000.30970.32000.320029,228
May 16, 20250.31060.31060.29500.30500.305073,089
May 15, 20250.30430.31440.30430.31070.31079,034
May 14, 20250.30430.31000.30430.30500.305095,267
May 13, 20250.31500.31600.31460.31600.316062,000
May 12, 20250.30890.31540.29660.29890.2989482,005
May 9, 20250.31550.31550.31410.31410.314120,200
May 8, 20250.31500.31500.31000.31000.310010,500
May 7, 20250.31740.31740.31700.31700.317010,023
May 6, 20250.31000.32680.31000.31430.3143602,916
May 5, 20250.31500.31500.31050.31050.31056,317
May 2, 20250.31000.31000.30050.30050.30054,827
May 1, 20250.31000.32080.30730.32080.320843,500
Apr 30, 20250.31000.33000.31000.33000.330075,710
Apr 29, 20250.31790.31790.31790.31790.3179302
Apr 28, 20250.33900.33900.33900.33900.33903,006
Apr 25, 20250.31800.31800.31800.31800.31809,000
Apr 24, 20250.32010.32010.31800.31800.31803,600
Apr 23, 20250.31740.33810.28910.31740.3174325,005
Apr 22, 20250.35490.36500.32890.33500.3350111,296
Apr 21, 20250.35170.35650.33500.33580.335887,000
Apr 17, 20250.33970.35180.32700.34460.3446209,197
Apr 16, 20250.33300.35080.33300.33920.3392110,062
Apr 15, 20250.33300.33300.31900.32700.327035,280
Apr 14, 20250.31190.32140.28740.32080.3208175,878
Apr 11, 20250.30290.30290.29020.30260.30267,751
Apr 10, 20250.25450.31840.25450.26820.268246,451
Apr 9, 20250.25500.28640.24750.28640.286464,400
Apr 8, 20250.28000.28000.23800.25420.254250,885
Apr 7, 20250.25850.26090.25750.25750.25759,219
Apr 4, 20250.29450.29450.24740.25710.257165,100
Apr 3, 20250.30260.31000.30220.30560.305661,691
Apr 2, 20250.30130.32000.29500.31290.312949,601
Apr 1, 20250.30400.30500.29390.30500.305072,700
Mar 31, 20250.29780.31350.29570.31230.312369,969
Mar 28, 20250.28820.29680.28550.28700.287022,245
Mar 27, 20250.29800.29800.28500.28500.285059,936
Mar 26, 20250.30220.30220.28150.28150.281510,950
Mar 25, 20250.30460.30460.29660.30000.300023,148
Mar 24, 20250.31000.31000.31000.31000.310047,004
Mar 21, 20250.30500.31500.30500.31000.3100137,614
Mar 20, 20250.31100.31150.30970.30970.309719,932
Mar 19, 20250.29950.30910.29950.30220.3022102,118
Mar 18, 20250.29160.31500.29160.31390.3139113,873
Mar 17, 20250.28210.29080.28210.28270.282712,005
Mar 14, 20250.27190.27680.27190.27630.276337,139
Mar 13, 20250.20970.26630.20970.25860.258627,999
Mar 12, 20250.24030.25650.24030.25000.250043,589
Mar 11, 20250.22790.24000.22790.23600.236083,350
Mar 10, 20250.22650.23220.21000.21410.2141131,735
Mar 7, 20250.24060.24060.23000.23000.2300359,011
Mar 6, 20250.23540.24500.23150.23650.236557,255
Mar 5, 20250.24920.24920.23000.24270.242734,404
Mar 4, 20250.25150.26170.23320.26170.2617100,392
Mar 3, 20250.25900.28370.24500.24500.2450107,281
Feb 28, 20250.22640.24860.22110.24030.2403566,228
Feb 27, 20250.23400.23400.21990.22370.2237100,093
Feb 26, 20250.23840.24170.23400.23800.2380196,900
Feb 25, 20250.25610.27260.23590.24500.24501,064,184
Feb 24, 20250.27000.28000.25000.26000.2600291,526
Feb 21, 20250.26750.27570.25760.26440.2644191,085
Feb 20, 20250.27020.28120.26280.27670.276758,541
Feb 19, 20250.27510.28500.26680.28420.284275,891
Feb 18, 20250.26050.27700.25500.27700.2770180,389
Feb 14, 20250.28440.28440.27000.27250.272538,982
Feb 13, 20250.28000.28800.28000.28640.286447,300
Feb 12, 20250.28370.29770.28080.28390.283957,380
Feb 11, 20250.25380.31270.25380.28910.2891139,205
Feb 10, 20250.28500.31350.25500.26100.2610205,459
Feb 7, 20250.30770.31920.29510.29510.295195,121
Feb 6, 20250.30000.32100.29170.30620.3062272,889
Feb 5, 20250.28750.32810.28750.32130.3213251,794
Feb 4, 20250.27000.28350.26700.28350.2835102,734
Feb 3, 20250.27000.27000.24000.26280.2628247,402
Jan 31, 20250.24360.26170.24290.25500.2550435,918
Jan 30, 20250.24600.24600.22500.23330.233392,727
Jan 29, 20250.23180.23620.23180.23620.236224,595
Jan 28, 20250.22110.22880.22000.22780.227861,469
Jan 27, 20250.23420.23420.22000.22400.224048,771
Jan 24, 20250.24750.25000.22830.22980.2298140,392
Jan 23, 20250.22000.23000.22000.23000.2300141,051
Jan 22, 20250.21530.22440.20900.22140.2214154,946
Jan 21, 20250.20600.24310.20600.22620.2262441,538
Jan 17, 20250.17800.20050.17630.19500.1950369,243
Jan 16, 20250.17310.17940.17310.17800.178045,610
Jan 15, 20250.17480.17700.17140.17660.176637,610
Jan 14, 20250.17940.17940.15940.16600.166043,493
Jan 13, 20250.17480.17940.17480.17940.179411,009
Jan 10, 20250.17760.18000.17400.17600.1760103,989
Jan 8, 20250.17750.18000.17250.18000.180033,428
Jan 7, 20250.17950.18000.17230.17230.1723212,644
Jan 6, 20250.17540.17950.17000.17950.179579,419
Jan 3, 20250.17730.18500.16640.16990.169994,987
Jan 2, 20250.17280.17730.16700.17730.177341,419
Dec 31, 20240.17880.18400.16840.17190.171914,928
Dec 30, 20240.17340.17780.16500.17580.175877,298
Dec 27, 20240.16220.16220.15820.16000.160051,900
Dec 26, 20240.15870.18500.15870.18500.1850100,009
Dec 24, 20240.15560.15800.15560.15800.158032,500
Dec 23, 20240.15830.15830.14510.14510.145122,259
Dec 20, 20240.15360.15360.14890.14890.148933,000
Dec 19, 20240.15160.15510.14560.14560.145692,045
Dec 18, 20240.13520.15140.13520.14000.140066,500
Dec 17, 20240.12270.14700.12270.14330.143360,245
Dec 16, 20240.14140.14500.13820.13820.1382168,903
Dec 13, 20240.14120.14120.14120.14120.141210,000
Dec 12, 20240.14140.14140.13990.13990.139921,895
Dec 11, 20240.14390.14390.14000.14000.14004,500
Dec 10, 20240.13920.14750.13590.14200.142013,484
Dec 9, 20240.14000.15450.13880.15000.1500275,566
Dec 6, 20240.15040.15040.13930.13930.139374,900
Dec 5, 20240.14300.14300.13050.13790.13792,950,865
Dec 4, 20240.13110.13300.12940.13300.133029,200
Dec 3, 20240.13320.13320.13000.13000.13003,600
Dec 2, 20240.12350.12480.12350.12480.124815,040
Nov 29, 20240.12460.12460.12460.12460.1246-
Nov 27, 20240.11990.12480.11990.12460.124611,580
Nov 26, 20240.12580.12580.12580.12580.12582,010
Nov 25, 20240.11990.11990.11990.11990.11994,637
Nov 22, 20240.12340.12340.11500.11500.115017,688
Nov 21, 20240.11790.11900.11790.11900.11902,279
Nov 20, 20240.11910.12180.11000.11000.110087,969
Nov 19, 20240.12370.12370.12370.12370.1237-
Nov 18, 20240.11950.12370.11950.12370.123740,500
Nov 15, 20240.11660.11890.11660.11890.11895,800
Nov 14, 20240.11400.11400.11400.11400.11406,000
Nov 13, 20240.11310.11310.11310.11310.1131-
Nov 12, 20240.11570.11570.11310.11310.113113,000
Nov 11, 20240.12000.12010.12000.12000.120016,500
Nov 8, 20240.12170.12170.12170.12170.12174,785
Nov 7, 20240.12140.12140.12140.12140.12141,000
Nov 6, 20240.11700.12500.11700.11700.1170165,000
Nov 5, 20240.12700.12700.12700.12700.127015,000
Nov 4, 20240.12590.12590.12590.12590.12591,078
Nov 1, 20240.12200.13350.12200.13350.133523,391
Oct 31, 20240.12200.12200.12200.12200.122020,004
Oct 30, 20240.12620.12620.12620.12620.126251,000
Oct 29, 20240.12630.12630.12630.12630.1263-
Oct 28, 20240.13090.13090.12630.12630.126327,102
Oct 25, 20240.11700.12830.11700.12810.128145,100
Oct 24, 20240.13510.14080.13320.13320.133262,237
Oct 23, 20240.12930.12930.12770.12900.129023,700
Oct 22, 20240.12810.13400.12730.12980.12982,751,766
Oct 21, 20240.13230.13230.12640.12650.126538,500
Oct 18, 20240.12710.12710.12710.12710.1271749,500
Oct 17, 20240.12140.12890.10600.12640.1264339,520
Oct 16, 20240.11700.11700.11650.11650.1165156,584
Oct 15, 20240.11600.11600.11600.11600.1160-
Oct 14, 20240.11600.11600.11600.11600.1160-
Oct 11, 20240.11800.11800.11600.11600.1160230,500
Oct 10, 20240.12000.12000.11470.11470.114769,677
Oct 9, 20240.11280.11550.11280.11550.1155127,435
Oct 8, 20240.12150.12150.11200.11270.1127223,577
Oct 7, 20240.12000.12730.12000.12500.125051,010
Oct 4, 20240.12590.12700.12200.12600.1260268,600
Oct 3, 20240.13000.13000.12800.12800.1280161,944
Oct 2, 20240.13290.13290.13290.13290.1329400
Oct 1, 20240.13000.13680.13000.13680.136834,799
Sep 30, 20240.13400.13590.13400.13590.135961,000
Sep 27, 20240.14000.14000.13400.13450.134575,328
Sep 26, 20240.14500.14500.13370.13580.1358230,030
Sep 25, 20240.14500.14900.14000.14270.142759,226
Sep 24, 20240.14500.14950.14280.14930.1493179,678
Sep 23, 20240.14190.14570.14190.14200.1420211,784
Sep 20, 20240.13100.13460.13060.13460.1346266,570
Sep 19, 20240.13350.13460.12520.12520.125293,762
Sep 18, 20240.13690.13690.12800.13500.1350253,259
Sep 17, 20240.13090.14080.13090.13760.1376339,811
Sep 16, 20240.11620.12990.11620.12990.129936,000
Sep 13, 20240.10220.12040.10220.12040.120427,000
Sep 12, 20240.10900.11080.10900.11080.110820,274
Sep 11, 20240.10450.10450.10450.10450.10451,020
Sep 10, 20240.10730.10730.10420.10420.10424,755
Sep 9, 20240.13090.13090.10000.10800.108032,600
Sep 6, 20240.10910.12210.10910.12210.1221123,680
Sep 5, 20240.11640.11880.11600.11600.11603,350
Sep 4, 20240.10900.10900.10900.10900.10909,880
Sep 3, 20240.10720.11420.10720.11420.11423,500
Aug 30, 20240.11000.12000.11000.11810.118130,600
Aug 29, 20240.10000.10800.10000.10800.1080213,691
Aug 28, 20240.10200.10810.10200.10810.108120,000
Aug 27, 20240.10190.10190.10190.10190.1019-
Aug 26, 20240.10190.10190.10190.10190.1019250
Aug 23, 20240.10650.10650.10650.10650.1065-
Aug 22, 20240.10650.10650.10650.10650.1065-
Aug 21, 20240.10650.10650.10650.10650.1065-
Aug 20, 20240.10650.10650.10650.10650.1065-
Aug 19, 20240.09450.10650.09450.10650.106510,000
Aug 16, 20240.09690.09690.09690.09690.0969-
Aug 15, 20240.09980.09980.09690.09690.09696,000
Aug 14, 20240.09580.09580.09580.09580.0958200
Aug 13, 20240.08510.09300.08510.09300.09304,500
Aug 12, 20240.08220.08220.08220.08220.082210,000
Aug 9, 20240.08890.09000.08890.09000.090048,108
Aug 8, 20240.08970.08970.08970.08970.08972,000
Aug 7, 20240.09270.09270.09270.09270.0927-
Aug 6, 20240.09300.09300.09250.09270.092724,499
Aug 5, 20240.09980.09980.09980.09980.0998392
Aug 2, 20240.09500.09500.09380.09380.093815,683
Aug 1, 20240.10000.10290.09790.09790.097990,200
Jul 31, 20240.10000.10500.08890.10000.1000262,779
Jul 30, 20240.11000.11000.08890.08890.088981,000
Jul 29, 20240.10000.10000.10000.10000.1000-
Jul 26, 20240.10590.11000.10000.10000.100016,593
Jul 25, 20240.10000.10000.09540.09540.09543,000
Jul 24, 20240.10000.10100.09350.10100.10109,100
Jul 23, 20240.11000.11000.11000.11000.11001,000
Jul 22, 20240.09900.09900.09900.09900.0990-
Jul 19, 20240.09900.09900.09900.09900.09907,000
Jul 18, 20240.10690.10690.10690.10690.10691,000
Jul 17, 20240.10790.10790.10790.10790.10792,000
Jul 16, 20240.09910.10790.09900.10790.107940,500
Jul 15, 20240.09720.09720.09500.09500.095010,100
Jul 12, 20240.09950.10000.09600.10000.100029,550
Jul 11, 20240.09110.09130.09110.09130.0913126,500
Jul 10, 20240.08650.09180.08230.09110.091183,600
Jul 9, 20240.08610.09200.08570.08810.088124,700
Jul 8, 20240.08750.09220.08720.08780.087825,714
Jul 5, 20240.08500.08820.08390.08600.086023,000
Jul 3, 20240.08800.08800.08800.08800.08803,000
Jul 2, 20240.08360.08360.08360.08360.08366,000
Jul 1, 20240.08180.08180.08180.08180.0818-
Jun 28, 20240.08180.08180.08180.08180.0818-
Jun 27, 20240.07460.08360.07460.08180.081811,700
Jun 26, 20240.08210.08300.07460.08100.081025,900
Jun 25, 20240.08100.08840.08100.08840.08847,500
Jun 24, 20240.08750.09640.08600.08840.088413,501
Jun 21, 20240.09630.10940.09000.09000.0900493,000
Jun 20, 20240.08800.09640.08800.09640.096424,000
Jun 18, 20240.08000.08650.08000.08650.086513,500
Jun 17, 20240.08100.08100.08000.08000.0800121,200
Jun 14, 20240.08550.08550.08250.08250.0825208,001
Jun 13, 20240.09000.09000.08700.08700.087028,000
Jun 12, 20240.09190.09190.09190.09190.09197,000
Jun 11, 20240.08560.09000.08210.08760.087689,907
Jun 10, 20240.09080.09100.08560.08560.085684,151

Related Tickers

GFGSF GFG Resources Inc
0.1102
-2.99%
 
LGC.V Lavras Gold Corp.
2.4500
0.00%
 
GUYGF G2 Goldfields Inc.
2.3400
+4.00%
 
SITKF Sitka Gold Corp.
0.3649
-4.05%
 
RIOFF Rio2 Limited
0.8850
-0.45%
 
TSKFF Talisker Resources Ltd.
0.3583
+0.93%
 
GPOTF Gold Port Corporation
0.0740
+71.69%
 
GSRFF Golden Shield Resources Inc.
0.2300
-1.10%
 
HAWWF
0.3200
+1,180.00%
 
TTTNF Titan Minerals Limited
0.2500
+8.70%