Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: OMGA )

0.2200 UNCHANGED
Official Closing Price Updated: 3:29 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.2400 0.2400 0.2200 0.2200 28,043 -0.02(-8.33%)
Nov 25, 2024 0.2600 0.2600 0.2300 0.2400 47,041 -0.02(-5.88%)
Nov 22, 2024 0.2600 0.2700 0.2500 0.2550 104,544 -0.01(-1.92%)
Nov 21, 2024 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Nov 20, 2024 0.2600 0.2600 0.2600 0.2600 5,500 +0.02(+8.33%)
Nov 19, 2024 0.2700 0.2700 0.2400 0.2400 35,490 -0.02(-7.69%)
Nov 18, 2024 0.2650 0.2700 0.2450 0.2600 58,007 -0.01(-1.89%)
Nov 15, 2024 0.3200 0.3200 0.2650 0.2650 72,500 -0.06(-18.46%)
Nov 14, 2024 0.3250 0.3250 0.3250 0.3250 500 +0.01(+3.17%)
Nov 13, 2024 0.3150 0.3200 0.3150 0.3150 22,000 +0.00(+0.00%)
Nov 12, 2024 0.3100 0.3150 0.2800 0.3150 67,000 +0.02(+5.00%)
Nov 11, 2024 0.3150 0.3150 0.3000 0.3000 4,000 -0.04(-11.76%)
Nov 08, 2024 0.3300 0.3450 0.3300 0.3400 22,500 +0.04(+13.33%)
Nov 07, 2024 0.3100 0.3100 0.2900 0.3000 7,000 +0.02(+5.26%)
Nov 06, 2024 0.3750 0.3750 0.2850 0.2850 61,500 -0.09(-24.00%)
Nov 05, 2024 0.3450 0.3800 0.3400 0.3750 112,688 +0.03(+10.29%)
Nov 04, 2024 0.3300 0.3400 0.3150 0.3400 13,500 +0.03(+7.94%)
Nov 01, 2024 0.3100 0.3400 0.3050 0.3150 125,200 +0.03(+8.62%)
Oct 31, 2024 0.2900 0.2950 0.2900 0.2900 13,500 -0.01(-3.33%)
Oct 30, 2024 0.3000 0.3100 0.3000 0.3000 16,000 +0.00(+0.00%)
Oct 29, 2024 0.2450 0.3000 0.2450 0.3000 77,000 +0.05(+22.45%)
Oct 28, 2024 0.2450 0.2650 0.2350 0.2450 181,000 +0.01(+6.52%)
Oct 25, 2024 0.2400 0.2800 0.2200 0.2300 19,500 +0.00(+0.00%)
Oct 24, 2024 0.2500 0.2500 0.2300 0.2300 27,000 +0.02(+6.98%)
Oct 23, 2024 0.2300 0.2300 0.2150 0.2150 93,500 +0.00(+0.00%)
Oct 22, 2024 0.2300 0.2500 0.2150 0.2150 14,500 -0.02(-10.42%)
Oct 21, 2024 0.2400 0.2400 0.2150 0.2400 9,000 +0.00(+0.00%)
Oct 18, 2024 0.2500 0.2500 0.2400 0.2400 3,000 +0.00(+0.00%)
Oct 17, 2024 0.2450 0.2450 0.2400 0.2400 3,000 +0.02(+11.63%)
Oct 16, 2024 0.1800 0.2150 0.1800 0.2150 14,000 +0.04(+19.44%)
Oct 15, 2024 0.1900 0.1900 0.1800 0.1800 8,000 -0.01(-5.26%)
Oct 11, 2024 0.1900 0 +0.00(+0.00%)
Oct 10, 2024 0.2000 0.2000 0.1900 0.1900 4,000 -0.01(-5.00%)
Oct 09, 2024 0.1850 0.2050 0.1750 0.2000 105,500 +0.02(+8.11%)
Oct 08, 2024 0.2200 0.2200 0.1850 0.1850 111,000 -0.02(-11.90%)
Oct 07, 2024 0.2500 0.2500 0.2100 0.2100 7,000 -0.04(-16.00%)
Oct 04, 2024 0.2700 0.2900 0.2500 0.2500 21,500 +0.00(+0.00%)
Oct 03, 2024 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Oct 02, 2024 0.2300 0.2500 0.2300 0.2500 41,000 +0.05(+28.21%)
Oct 01, 2024 0.1950 0.1950 0.1950 0.1950 30,000 -0.01(-2.50%)
Sep 30, 2024 0.1850 0.2100 0.1700 0.2000 19,000 +0.03(+17.65%)
Sep 27, 2024 0.1850 0.1850 0.1700 0.1700 25,000 -0.01(-5.56%)
Sep 26, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+2.86%)
Sep 25, 2024 0.1900 0.1950 0.1700 0.1750 74,500 -0.01(-2.78%)
Sep 24, 2024 0.2000 0.2000 0.1800 0.1800 22,500 -0.01(-5.26%)
Sep 23, 2024 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+5.56%)
Sep 20, 2024 0.1750 0.2200 0.1600 0.1800 103,000 +0.01(+5.88%)
Sep 19, 2024 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Sep 18, 2024 0.1700 0.1800 0.1500 0.1700 170,000 +0.00(+0.00%)
Sep 17, 2024 0.1800 0.1800 0.1700 0.1700 2,500 -0.00(-2.86%)
Sep 16, 2024 0.1900 0.1900 0.1750 0.1750 6,000 -0.02(-7.89%)
Sep 13, 2024 0.2000 0.2000 0.1900 0.1900 4,400 +0.00(+0.00%)
Sep 12, 2024 0.2000 0.2000 0.1900 0.1900 3,000 -0.01(-5.00%)
Sep 11, 2024 0.2300 0.2400 0.2000 0.2000 7,000 -0.04(-16.67%)
Sep 10, 2024 0.2250 0.2400 0.2250 0.2400 12,500 +0.01(+6.67%)
Sep 09, 2024 0.2350 0.2350 0.2250 0.2250 40,000 +0.00(+0.00%)
Sep 06, 2024 0.2250 0.2250 0.2200 0.2250 7,000 +0.02(+7.14%)
Sep 05, 2024 0.2300 0.2300 0.2100 0.2100 1,875 +0.01(+5.00%)
Sep 04, 2024 0.2300 0.2300 0.2000 0.2000 44,200 -0.03(-13.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.