Canadian Sec - Delayed Quote CAD

Omega Pacific Resources Inc. (OMGA.CN)

Compare
0.2300 +0.0150 (+6.98%)
At close: October 24 at 11:00 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.2500 0.2500 0.2300 0.2300 0.2300 27,000
Oct 23, 2024 0.2300 0.2300 0.2150 0.2150 0.2150 93,500
Oct 22, 2024 0.2500 0.2500 0.2150 0.2150 0.2150 14,500
Oct 21, 2024 0.2400 0.2400 0.2150 0.2400 0.2400 9,000
Oct 18, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 3,000
Oct 17, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 3,000
Oct 16, 2024 0.1800 0.2150 0.1800 0.2150 0.2150 14,000
Oct 15, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 8,000
Oct 11, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 2,000
Oct 10, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 4,000
Oct 9, 2024 0.1850 0.2050 0.1750 0.2000 0.2000 105,500
Oct 8, 2024 0.2200 0.2200 0.1850 0.1850 0.1850 111,000
Oct 7, 2024 0.2500 0.2500 0.2100 0.2100 0.2100 7,000
Oct 4, 2024 0.2500 0.2900 0.2500 0.2500 0.2500 21,500
Oct 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 5,500
Oct 2, 2024 0.2300 0.2500 0.2300 0.2500 0.2500 41,000
Oct 1, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 30,000
Sep 30, 2024 0.1850 0.2100 0.1700 0.2000 0.2000 19,000
Sep 27, 2024 0.1850 0.1850 0.1700 0.1700 0.1700 25,000
Sep 26, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 1,000
Sep 25, 2024 0.1900 0.1950 0.1700 0.1750 0.1750 74,500
Sep 24, 2024 0.2000 0.2000 0.1800 0.1800 0.1800 22,500
Sep 23, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 3,000
Sep 20, 2024 0.1750 0.2200 0.1600 0.1800 0.1800 103,000
Sep 19, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 3,000
Sep 18, 2024 0.1700 0.1800 0.1500 0.1700 0.1700 170,000
Sep 17, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 2,500
Sep 16, 2024 0.1900 0.1900 0.1750 0.1750 0.1750 6,000
Sep 13, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 4,400
Sep 12, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 3,000
Sep 11, 2024 0.2400 0.2400 0.2000 0.2000 0.2000 7,000
Sep 10, 2024 0.2250 0.2400 0.2250 0.2400 0.2400 12,500
Sep 9, 2024 0.2350 0.2350 0.2250 0.2250 0.2250 40,000
Sep 6, 2024 0.2200 0.2250 0.2200 0.2250 0.2250 7,000
Sep 5, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 1,875
Sep 4, 2024 0.2300 0.2300 0.2000 0.2000 0.2000 44,200
Sep 3, 2024 0.2500 0.2500 0.2300 0.2300 0.2300 4,500
Aug 30, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Aug 29, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 2,000
Aug 28, 2024 0.2900 0.2900 0.2300 0.2500 0.2500 67,500
Aug 27, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 3,000
Aug 26, 2024 0.2800 0.2900 0.2700 0.2900 0.2900 14,500
Aug 23, 2024 0.2600 0.3400 0.2600 0.2800 0.2800 32,705
Aug 22, 2024 0.2900 0.2900 0.2400 0.2700 0.2700 38,000
Aug 21, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 3,500
Aug 20, 2024 0.3500 0.3500 0.3000 0.3000 0.3000 34,500
Aug 19, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 3,000
Aug 16, 2024 0.3600 0.3900 0.3600 0.3700 0.3700 58,000
Aug 15, 2024 0.3000 0.3400 0.3000 0.3400 0.3400 8,500
Aug 14, 2024 0.3050 0.3100 0.3000 0.3000 0.3000 15,200
Aug 13, 2024 0.2800 0.3000 0.2800 0.3000 0.3000 77,200
Aug 12, 2024 0.3000 0.3050 0.2900 0.2900 0.2900 44,565
Aug 9, 2024 0.3300 0.3300 0.2800 0.3000 0.3000 43,775
Aug 8, 2024 0.3900 0.4000 0.3300 0.3400 0.3400 50,485
Aug 7, 2024 0.4100 0.4300 0.3800 0.3950 0.3950 30,003
Aug 6, 2024 0.4550 0.4650 0.4050 0.4050 0.4050 60,795
Aug 2, 2024 0.4000 0.4600 0.3900 0.4250 0.4250 121,700
Aug 1, 2024 0.5100 0.5100 0.3950 0.4000 0.4000 186,083
Jul 31, 2024 0.5000 0.5300 0.5000 0.5200 0.5200 84,750
Jul 30, 2024 0.7700 0.7700 0.4600 0.4600 0.4600 287,145
Jul 29, 2024 0.8800 0.8800 0.7400 0.7400 0.7400 191,200
Jul 26, 2024 0.8500 0.9300 0.7900 0.9200 0.9200 387,256
Jul 25, 2024 0.6600 0.8500 0.6200 0.8200 0.8200 208,470
Jul 24, 2024 0.9200 0.9300 0.6300 0.6300 0.6300 538,601
Jul 23, 2024 0.8800 0.9200 0.8700 0.9200 0.9200 293,515
Jul 22, 2024 0.8700 0.9000 0.8500 0.8900 0.8900 168,616
Jul 19, 2024 0.8600 0.8900 0.8400 0.8600 0.8600 239,627
Jul 18, 2024 0.8100 0.8500 0.8100 0.8300 0.8300 41,399
Jul 17, 2024 0.7300 0.9000 0.7300 0.7900 0.7900 29,000
Jul 16, 2024 0.7100 0.7200 0.7000 0.7100 0.7100 53,500
Jul 15, 2024 0.7500 0.7500 0.7000 0.7000 0.7000 147,000
Jul 12, 2024 0.7600 0.7800 0.7400 0.7500 0.7500 87,307
Jul 11, 2024 0.7900 0.8000 0.7700 0.7700 0.7700 59,450
Jul 10, 2024 0.8400 0.8400 0.7600 0.7800 0.7800 94,000
Jul 9, 2024 0.8600 0.8600 0.8000 0.8300 0.8300 84,300
Jul 8, 2024 0.8500 0.9200 0.8400 0.8900 0.8900 416,260
Jul 5, 2024 0.7600 0.8100 0.7600 0.8100 0.8100 78,950
Jul 4, 2024 0.7500 0.7800 0.7500 0.7800 0.7800 18,350
Jul 3, 2024 0.7700 0.7800 0.7400 0.7600 0.7600 28,500
Jul 2, 2024 0.7900 0.7900 0.7500 0.7900 0.7900 20,500
Jun 28, 2024 0.7900 0.8000 0.7900 0.7900 0.7900 10,000
Jun 27, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,500
Jun 26, 2024 0.8000 0.8200 0.7400 0.7700 0.7700 68,000
Jun 25, 2024 0.8000 0.8000 0.7500 0.7800 0.7800 29,000
Jun 24, 2024 0.8300 0.8300 0.7500 0.8000 0.8000 34,000
Jun 21, 2024 0.8000 0.8400 0.8000 0.8300 0.8300 39,000
Jun 20, 2024 0.7200 0.8200 0.7000 0.7900 0.7900 177,125
Jun 19, 2024 0.7300 0.7400 0.7000 0.7300 0.7300 37,900
Jun 18, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 13,950
Jun 17, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 12,500
Jun 14, 2024 0.7300 0.7300 0.7100 0.7300 0.7300 4,500
Jun 13, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 64,000
Jun 12, 2024 0.7300 0.7400 0.7200 0.7400 0.7400 28,700
Jun 11, 2024 0.7300 0.7500 0.7200 0.7300 0.7300 37,700
Jun 10, 2024 0.7300 0.7400 0.7000 0.7300 0.7300 32,000
Jun 7, 2024 0.7100 0.7400 0.7100 0.7200 0.7200 7,900
Jun 6, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 33,500
Jun 5, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 14,000
Jun 4, 2024 0.7700 0.7700 0.7000 0.7300 0.7300 33,900
Jun 3, 2024 0.7600 0.7600 0.7400 0.7500 0.7500 12,000
May 31, 2024 0.7400 0.7600 0.7300 0.7600 0.7600 56,000
May 30, 2024 0.7500 0.7500 0.7300 0.7400 0.7400 28,000
May 29, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 8,500
May 28, 2024 0.7100 0.7400 0.7000 0.7100 0.7100 55,000
May 27, 2024 0.7200 0.7200 0.6900 0.7100 0.7100 10,470
May 24, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,000
May 23, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 10,000
May 22, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 500
May 21, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 26,000
May 17, 2024 0.7200 0.7200 0.7000 0.7200 0.7200 17,750
May 16, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 500
May 15, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 40,250
May 14, 2024 0.7000 0.7200 0.7000 0.7000 0.7000 24,250
May 13, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 9,000
May 10, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 3,500
May 9, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 7,500
May 8, 2024 0.6800 0.7100 0.6500 0.7000 0.7000 43,722
May 7, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 7,000
May 6, 2024 0.7200 0.7200 0.6800 0.7000 0.7000 10,600
May 3, 2024 0.7300 0.7300 0.7200 0.7300 0.7300 16,000
May 2, 2024 0.7200 0.7500 0.7000 0.7500 0.7500 4,500
May 1, 2024 0.7400 0.7400 0.7200 0.7300 0.7300 5,500
Apr 30, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 1,500
Apr 29, 2024 0.7400 0.7500 0.6900 0.7400 0.7400 15,930
Apr 26, 2024 0.7500 0.7700 0.6900 0.7500 0.7500 31,050
Apr 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 4,340
Apr 24, 2024 0.7600 0.7600 0.7400 0.7500 0.7500 14,000
Apr 23, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 500
Apr 22, 2024 0.7700 0.7800 0.7500 0.7700 0.7700 32,545
Apr 19, 2024 0.7700 0.7700 0.7500 0.7600 0.7600 4,529
Apr 18, 2024 0.7800 0.7800 0.7300 0.7700 0.7700 9,350
Apr 17, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,000
Apr 16, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 16,310
Apr 15, 2024 0.8000 0.8000 0.7600 0.7600 0.7600 19,169
Apr 12, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 37,350
Apr 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 10, 2024 0.7600 0.8000 0.7500 0.8000 0.8000 52,430
Apr 9, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 22,500
Apr 8, 2024 0.7300 0.7600 0.7300 0.7600 0.7600 25,500
Apr 5, 2024 0.7500 0.7600 0.7500 0.7500 0.7500 77,228
Apr 4, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 151,115
Apr 3, 2024 0.7400 0.7600 0.7400 0.7500 0.7500 109,350
Apr 2, 2024 0.7100 0.7300 0.6800 0.7300 0.7300 4,500
Apr 1, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 75,437
Mar 28, 2024 0.7000 0.7500 0.7000 0.7100 0.7100 124,322
Mar 27, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 89,805
Mar 26, 2024 0.6400 0.7000 0.6400 0.7000 0.7000 12,300
Mar 25, 2024 0.7000 0.7000 0.6700 0.7000 0.7000 27,850
Mar 22, 2024 0.6700 0.7000 0.6500 0.7000 0.7000 189,500
Mar 21, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 65,000
Mar 20, 2024 0.6400 0.6700 0.6400 0.6700 0.6700 20,500
Mar 19, 2024 0.6400 0.6700 0.6400 0.6700 0.6700 63,500
Mar 18, 2024 0.6600 0.6600 0.6300 0.6500 0.6500 21,500
Mar 15, 2024 0.6600 0.6700 0.6300 0.6600 0.6600 67,950
Mar 14, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 15,350
Mar 13, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 41,069
Mar 12, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 14,300
Mar 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,500
Mar 8, 2024 0.6300 0.6700 0.6300 0.6500 0.6500 147,000
Mar 7, 2024 0.6300 0.6400 0.6200 0.6400 0.6400 96,500
Mar 6, 2024 0.6100 0.6300 0.6000 0.6300 0.6300 26,000
Mar 5, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 126,850
Mar 4, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 130,319
Mar 1, 2024 0.3050 0.6200 0.3050 0.6200 0.6200 64,000
Feb 29, 2024 0.1250 0.2000 0.1250 0.2000 0.2000 5,500
Feb 28, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 2,500
Feb 27, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 16,000
Feb 26, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Feb 23, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Feb 22, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Feb 21, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Feb 20, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Feb 16, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 1,000
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 13, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 7, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 6, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 1, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 31, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 30, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 29, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 24, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 23, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 22, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 19, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 18, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 11, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 10, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 4, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 3, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 29, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 28, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 22, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 21, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 19, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 18, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 13, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 12, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 11, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 8, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 7, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 6, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 5, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 4, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Dec 1, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 30, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 28, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 27, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 24, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 23, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 21, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 20, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 17, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 16, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 15, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 14, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 13, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 10, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 9, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 8, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 7, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 6, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 3, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 2, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 1, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 31, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 30, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 27, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 26, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 25, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 24, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -

Related Tickers