U.S. markets closed

Omineca Mining and Metals Ltd. (OMMSF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0652-0.0107 (-14.10%)
Al cierre: 11:30AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20240.06530.06530.06520.06520.065259,000
26 jun 20240.06550.07650.06550.07590.075915,000
25 jun 20240.06300.06470.06180.06180.0618215,500
24 jun 20240.05790.06000.05550.06000.060029,000
21 jun 20240.06600.09800.06600.08990.0899388,800
20 jun 20240.06020.06020.06020.06020.0602-
18 jun 20240.06020.06020.06020.06020.060220,000
17 jun 20240.05270.05270.05270.05270.0527-
14 jun 20240.05270.05270.05270.05270.0527-
13 jun 20240.06000.06000.05270.05270.052749,500
12 jun 20240.06000.06000.06000.06000.0600-
11 jun 20240.06050.06050.06000.06000.060020,000
10 jun 20240.06050.06050.06050.06050.0605500
07 jun 20240.06500.06500.06500.06500.065015,500
06 jun 20240.07000.07000.06530.06530.065355,000
05 jun 20240.07420.07420.07420.07420.07429,100
04 jun 20240.07150.07150.07150.07150.071514,000
03 jun 20240.07300.07300.07300.07300.0730-
31 may 20240.07300.07300.07300.07300.0730-
30 may 20240.07300.07300.07300.07300.07308,400
29 may 20240.07400.07800.07400.07800.07809,400
28 may 20240.07210.07280.07210.07280.072844,200
24 may 20240.07500.07500.07500.07500.0750-
23 may 20240.07640.07640.07500.07500.075010,000
22 may 20240.07510.07510.07510.07510.0751-
21 may 20240.07520.07520.07510.07510.075125,000
20 may 20240.08330.08330.06570.07000.0700150,000
17 may 20240.06930.07600.06930.07400.0740167,600
16 may 20240.07260.08120.07260.07400.074026,300
15 may 20240.07350.07520.07350.07350.073516,000
14 may 20240.07980.08090.06790.07130.0713144,500
13 may 20240.08500.08500.08410.08500.085030,700
10 may 20240.09200.09200.09200.09200.0920-
09 may 20240.07720.09310.07720.09200.0920208,000
08 may 20240.06800.07000.06500.07000.070093,000
07 may 20240.07560.07810.07560.07810.078115,000
06 may 20240.08000.08000.08000.08000.08005,000
03 may 20240.07900.07900.07900.07900.079010,000
02 may 20240.07940.07940.07830.07830.078313,000
01 may 20240.08200.08200.08040.08040.080451,000
30 abr 20240.09100.09100.07800.08220.08221,600
29 abr 20240.09230.09230.09230.09230.09231,000
26 abr 20240.09670.09670.09360.09360.09365,300
25 abr 20240.08340.08340.08340.08340.0834-
24 abr 20240.08210.08550.08210.08340.083421,200
23 abr 20240.08740.09160.08660.08970.089717,500
22 abr 20240.07900.09470.07900.09090.0909101,000
19 abr 20240.08330.08800.08310.08310.083180,000
18 abr 20240.07920.07920.07920.07920.079234,800
17 abr 20240.08320.08380.07930.08020.080265,000
16 abr 20240.07500.07590.07000.07000.0700119,800
15 abr 20240.07650.07650.07500.07500.075055,000
12 abr 20240.08000.08440.07520.07520.0752182,700
11 abr 20240.07400.07400.06820.06820.068284,300
10 abr 20240.07030.07030.06100.06450.064550,000
09 abr 20240.07050.07050.07050.07050.070520,000
08 abr 20240.08000.08000.06280.06280.0628166,900
05 abr 20240.06500.06800.06110.06610.0661165,800
04 abr 20240.05500.07060.05500.07060.0706210,000
03 abr 20240.06200.06200.06040.06040.060444,000
02 abr 20240.06000.06300.05980.06300.063029,000
01 abr 20240.06480.06960.06400.06560.0656167,000
28 mar 20240.06340.06680.06340.06680.06683,000
27 mar 20240.06980.06980.06180.06200.0620163,300
26 mar 20240.06780.06990.06780.06990.069912,000
25 mar 20240.06930.06930.06930.06930.0693-
22 mar 20240.07640.07640.06930.06930.0693130,000
21 mar 20240.07810.07810.07810.07810.0781-
20 mar 20240.07440.07810.07300.07810.078193,000
19 mar 20240.09500.09800.07010.07010.070133,500
18 mar 20240.05890.08870.05890.08000.080095,000
15 mar 20240.05960.05960.05890.05890.058981,000
14 mar 20240.05490.05800.05400.05800.0580155,700
13 mar 20240.05720.05720.05720.05720.0572-
12 mar 20240.05720.05720.05720.05720.05721,200
11 mar 20240.05850.05850.05850.05850.0585-
08 mar 20240.05720.06110.05720.05850.058548,500
07 mar 20240.05930.05930.05500.05500.0550102,000
06 mar 20240.06000.06000.05430.05430.054373,400
05 mar 20240.05780.05780.05780.05780.057810,000
04 mar 20240.05130.05130.05130.05130.051310,000
01 mar 20240.05500.05500.05500.05500.055060,400
29 feb 20240.05000.05000.05000.05000.05009,000
28 feb 20240.05000.05000.05000.05000.0500134,300
27 feb 20240.05580.05580.05290.05290.05297,000
26 feb 20240.05900.06420.05000.05000.050010,600
23 feb 20240.06000.06000.06000.06000.060023,000
22 feb 20240.06100.06140.05900.06120.061233,000
21 feb 20240.06730.06730.06730.06730.06731,000
20 feb 20240.06300.06740.06300.06510.065160,000
16 feb 20240.05880.05880.05880.05880.0588-
15 feb 20240.06420.06420.05500.05880.058877,400
14 feb 20240.06280.06650.05830.06650.066590,000
13 feb 20240.06700.06700.06700.06700.06705,000
12 feb 20240.07000.07120.06220.06220.062248,000
09 feb 20240.07200.07200.06910.06910.069121,200
08 feb 20240.08000.08000.07200.07200.072044,500
07 feb 20240.08000.08000.06930.07820.0782300,800
06 feb 20240.06650.09800.06650.07250.0725773,900
05 feb 20240.04920.06750.04870.06290.0629895,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...