ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Omai Gold Mines Corp (OP:OMGGF)

1.100 +0.080 (+7.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.020 1.131 0.9993 1.100 266,731 +0.08(+7.84%)
Mar 20, 2026 1.050 1.067 0.9886 1.020 461,569 -0.02(-1.92%)
Mar 19, 2026 1.000 1.100 0.9068 1.040 617,701 -0.09(-7.96%)
Mar 18, 2026 1.235 1.235 1.110 1.130 286,332 -0.07(-5.83%)
Mar 17, 2026 1.210 1.250 1.150 1.200 368,579 -0.02(-1.28%)
Mar 16, 2026 1.340 1.341 1.209 1.216 549,062 -0.10(-7.28%)
Mar 13, 2026 1.360 1.425 1.300 1.311 621,178 -0.09(-6.36%)
Mar 12, 2026 1.440 1.460 1.400 1.400 386,570 -0.08(-5.53%)
Mar 11, 2026 1.510 1.520 1.470 1.482 123,287 -0.02(-1.20%)
Mar 10, 2026 1.420 1.520 1.380 1.500 730,549 +0.12(+9.05%)
Mar 09, 2026 1.400 1.461 1.320 1.375 121,002 -0.08(-5.79%)
Mar 06, 2026 1.390 1.476 1.379 1.460 242,943 +0.03(+2.10%)
Mar 05, 2026 1.490 1.510 1.371 1.430 265,796 -0.07(-4.92%)
Mar 04, 2026 1.500 1.530 1.500 1.504 143,827 +0.01(+0.80%)
Mar 03, 2026 1.510 1.537 1.450 1.492 259,723 -0.07(-4.36%)
Mar 02, 2026 1.450 1.560 1.450 1.560 120,271 +0.11(+7.59%)
Feb 27, 2026 1.511 1.516 1.450 1.450 254,419 -0.04(-2.98%)
Feb 26, 2026 1.470 1.494 1.460 1.494 55,737 -0.01(-0.37%)
Feb 25, 2026 1.490 1.540 1.490 1.500 49,556 +0.02(+1.35%)
Feb 24, 2026 1.460 1.502 1.430 1.480 304,667 +0.04(+2.46%)
Feb 23, 2026 1.500 1.500 1.431 1.444 237,263 +0.00(+0.31%)
Feb 20, 2026 1.480 1.492 1.420 1.440 205,031 -0.04(-2.70%)
Feb 19, 2026 1.420 1.500 1.420 1.480 334,562 +0.01(+0.54%)
Feb 18, 2026 1.430 1.532 1.410 1.472 185,422 +0.01(+0.55%)
Feb 17, 2026 1.413 1.630 1.406 1.464 336,725 -0.05(-3.62%)
Feb 13, 2026 1.510 1.590 1.484 1.519 319,092 +0.06(+4.18%)
Feb 12, 2026 1.560 1.590 1.458 1.458 181,305 -0.11(-6.94%)
Feb 11, 2026 1.550 1.600 1.540 1.567 271,348 +0.05(+3.08%)
Feb 10, 2026 1.500 1.525 1.480 1.520 98,299 +0.00(+0.00%)
Feb 09, 2026 1.450 1.555 1.410 1.520 316,176 +0.13(+9.35%)
Feb 06, 2026 1.359 1.442 1.335 1.390 128,891 +0.13(+10.32%)
Feb 05, 2026 1.306 1.308 1.260 1.260 198,549 -0.07(-5.26%)
Feb 04, 2026 1.400 1.400 1.276 1.330 168,189 -0.06(-4.32%)
Feb 03, 2026 1.357 1.390 1.340 1.390 181,327 +0.14(+11.20%)
Feb 02, 2026 1.250 1.300 1.200 1.250 164,698 +0.00(+0.00%)
Jan 30, 2026 1.340 1.400 1.230 1.250 759,480 -0.13(-9.53%)
Jan 29, 2026 1.560 1.560 1.350 1.382 263,127 -0.03(-1.84%)
Jan 28, 2026 1.417 1.440 1.385 1.407 277,141 +0.01(+0.54%)
Jan 27, 2026 1.405 1.410 1.365 1.400 228,793 +0.00(+0.00%)
Jan 26, 2026 1.385 1.500 1.385 1.400 359,047 +0.03(+2.19%)
Jan 23, 2026 1.350 1.370 1.310 1.370 563,490 +0.07(+5.55%)
Jan 22, 2026 1.260 1.310 1.249 1.298 367,625 +0.07(+5.52%)
Jan 21, 2026 1.230 1.250 1.220 1.230 200,203 +0.03(+2.51%)
Jan 20, 2026 1.200 1.250 1.140 1.200 127,805 +0.00(+0.00%)
Jan 16, 2026 1.150 1.200 1.139 1.200 319,644 +0.05(+4.35%)
Jan 15, 2026 1.160 1.160 1.088 1.150 383,051 +0.06(+5.50%)
Jan 14, 2026 1.100 1.150 1.080 1.090 138,769 -0.02(-1.80%)
Jan 13, 2026 1.120 1.130 1.090 1.110 90,884 +0.01(+1.00%)
Jan 12, 2026 1.100 1.110 1.040 1.099 171,370 +0.06(+5.67%)
Jan 09, 2026 1.035 1.050 1.030 1.040 75,802 -0.01(-0.95%)
Jan 08, 2026 1.030 1.050 1.022 1.050 67,511 +0.04(+3.50%)
Jan 07, 2026 1.010 1.030 1.000 1.014 17,790 -0.01(-0.54%)
Jan 06, 2026 1.010 1.030 1.009 1.020 98,587 +0.03(+3.03%)
Jan 05, 2026 1.004 1.040 0.9836 0.9900 148,627 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.