OverActive Media Corp. (OAM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3200

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3450	0.3450	0.3200	0.3200	0.3200	10,500
Apr 25, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	5,500
Apr 24, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	3,000
Apr 23, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	6,750
Apr 22, 2024	0.3650	0.3650	0.3300	0.3300	0.3300	11,504
Apr 19, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	14,000
Apr 18, 2024	0.3700	0.4000	0.3500	0.3600	0.3600	29,756
Apr 17, 2024	0.3850	0.3850	0.3650	0.3700	0.3700	15,924
Apr 16, 2024	0.3700	0.4400	0.3500	0.4000	0.4000	96,996
Apr 15, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	16,576
Apr 12, 2024	0.3650	0.3700	0.3500	0.3500	0.3500	14,500
Apr 11, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	35,556
Apr 10, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	6,262
Apr 09, 2024	0.3600	0.3650	0.3500	0.3650	0.3650	38,727
Apr 08, 2024	0.3750	0.3750	0.3300	0.3300	0.3300	42,470
Apr 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Apr 04, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	22,202
Apr 03, 2024	0.4300	0.4350	0.4250	0.4300	0.4300	8,800
Apr 02, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	18,833
Apr 01, 2024	0.4550	0.4550	0.4250	0.4250	0.4250	7,875
Mar 28, 2024	0.4650	0.4650	0.4250	0.4250	0.4250	12,279
Mar 27, 2024	0.4600	0.4650	0.4200	0.4500	0.4500	28,500
Mar 26, 2024	0.4500	0.4550	0.4400	0.4400	0.4400	7,820
Mar 25, 2024	0.4350	0.4350	0.4200	0.4200	0.4200	21,940
Mar 22, 2024	0.4200	0.4200	0.4000	0.4150	0.4150	16,302
Mar 21, 2024	0.3800	0.4000	0.3750	0.4000	0.4000	11,520
Mar 20, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	11,450
Mar 19, 2024	0.3500	0.3850	0.3300	0.3850	0.3850	34,482
Mar 18, 2024	0.4150	0.4150	0.3500	0.3550	0.3550	100,325
Mar 15, 2024	0.4950	0.5000	0.4000	0.4150	0.4150	119,426
Mar 14, 2024	0.5600	0.5700	0.4750	0.5000	0.5000	147,762
Mar 13, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	12,042
Mar 12, 2024	0.6200	0.6200	0.5600	0.5800	0.5800	97,700
Mar 11, 2024	0.5600	0.6500	0.5500	0.5900	0.5900	105,701
Mar 08, 2024	0.5600	0.5800	0.5400	0.5400	0.5400	40,738
Mar 07, 2024	0.5100	0.5600	0.5100	0.5300	0.5300	40,502
Mar 06, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	159,745
Mar 05, 2024	0.5500	0.5600	0.5200	0.5200	0.5200	96,233
Mar 04, 2024	0.5600	0.5900	0.5000	0.5200	0.5200	150,167
Mar 01, 2024	0.4000	0.5400	0.4000	0.5000	0.5000	248,521
Feb 29, 2024	0.4200	0.4200	0.3700	0.3900	0.3900	53,605
Feb 28, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	8,350
Feb 27, 2024	0.4350	0.4350	0.3800	0.4000	0.4000	28,181
Feb 26, 2024	0.3700	0.4500	0.3700	0.4500	0.4500	52,948
Feb 23, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	17,193
Feb 22, 2024	0.4100	0.4100	0.3650	0.3650	0.3650	42,000
Feb 21, 2024	0.4100	0.4100	0.3600	0.3700	0.3700	29,500
Feb 20, 2024	0.4000	0.4050	0.3900	0.3900	0.3900	108,000
Feb 16, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	27,405
Feb 15, 2024	0.4250	0.4250	0.3800	0.3800	0.3800	7,557
Feb 14, 2024	0.3900	0.4300	0.3900	0.4200	0.4200	6,000
Feb 13, 2024	0.5000	0.5000	0.3800	0.3800	0.3800	17,100
Feb 12, 2024	0.3800	0.4000	0.3800	0.3850	0.3850	2,500
Feb 09, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	7,350
Feb 08, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	9,000
Feb 07, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	21,650
Feb 06, 2024	0.4050	0.4200	0.3800	0.3800	0.3800	14,205
Feb 05, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	9,005
Feb 02, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	16,245
Feb 01, 2024	0.3800	0.4200	0.3800	0.3900	0.3900	13,015
Jan 31, 2024	0.3600	0.5000	0.3600	0.3700	0.3700	104,250
Jan 30, 2024	0.3000	0.4200	0.3000	0.3850	0.3850	208,000
Jan 29, 2024	0.2700	0.3000	0.2700	0.2950	0.2950	79,500
Jan 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	650
Jan 25, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	5,000
Jan 24, 2024	0.2700	0.2700	0.2350	0.2550	0.2550	8,000
Jan 23, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	8,900
Jan 22, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	15,000
Jan 19, 2024	0.2900	0.3000	0.2750	0.2750	0.2750	27,000
Jan 18, 2024	0.2600	0.2850	0.2600	0.2850	0.2850	102,000
Jan 17, 2024	0.2750	0.2750	0.2400	0.2550	0.2550	22,000
Jan 16, 2024	0.2500	0.2750	0.2500	0.2750	0.2750	54,000
Jan 15, 2024	0.2300	0.2500	0.2300	0.2300	0.2300	2,249
Jan 12, 2024	0.2350	0.2500	0.2200	0.2500	0.2500	38,195
Jan 11, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	6,000
Jan 10, 2024	0.2400	0.2400	0.2150	0.2300	0.2300	11,535
Jan 09, 2024	0.2150	0.2800	0.1800	0.2500	0.2500	126,690
Jan 08, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 05, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 04, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 03, 2024	0.2150	0.2150	0.1900	0.1900	0.1900	2,500
Jan 02, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	13,000
Dec 29, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	1,000
Dec 28, 2023	0.2350	0.2350	0.1750	0.1750	0.1750	127,000
Dec 27, 2023	0.1750	0.2400	0.1750	0.2150	0.2150	130,310
Dec 22, 2023	0.1750	0.1750	0.1750	0.1750	0.1750	20,501
Dec 21, 2023	0.1500	0.1850	0.1500	0.1850	0.1850	142,500
Dec 20, 2023	0.1200	0.1200	0.1000	0.1150	0.1150	16,500
Dec 19, 2023	0.1200	0.1200	0.1200	0.1200	0.1200	3,500
Dec 18, 2023	0.1200	0.1200	0.1100	0.1100	0.1100	8,500
Dec 15, 2023	0.1500	0.1500	0.1250	0.1250	0.1250	4,500
Dec 14, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	500
Dec 13, 2023	0.1500	0.1500	0.1350	0.1350	0.1350	6,500
Dec 12, 2023	0.1450	0.1500	0.1400	0.1500	0.1500	17,000
Dec 11, 2023	0.1450	0.1450	0.1450	0.1450	0.1450	500
Dec 08, 2023	0.1400	0.1450	0.1200	0.1450	0.1450	41,500
Dec 07, 2023	0.1150	0.1300	0.1100	0.1300	0.1300	1,411,000
Dec 06, 2023	0.1250	0.1250	0.1100	0.1150	0.1150	369,500
Dec 05, 2023	0.1275	0.1275	0.1150	0.1150	0.1150	7,500
Dec 04, 2023	0.1250	0.1300	0.1250	0.1300	0.1300	4,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,881.76-1,253.46(-1.44%)

OverActive Media Corp. (OAM.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,881.76
-1,253.46(-1.44%)