OMAG - Omagine, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.02000.02000.02000.02000.0200-
Nov 19, 20190.02000.02000.02000.02000.0200-
Nov 18, 20190.02000.02000.02000.02000.0200-
Nov 15, 20190.02000.02000.02000.02000.0200-
Nov 14, 20190.02000.02000.02000.02000.0200-
Nov 13, 20190.02000.02000.02000.02000.0200-
Nov 12, 20190.02000.02000.02000.02000.0200-
Nov 11, 20190.02000.02000.02000.02000.020020,000
Nov 08, 20190.01000.01000.01000.01000.0100-
Nov 07, 20190.01000.01000.01000.01000.0100-
Nov 06, 20190.01000.01000.01000.01000.01002,500
Nov 05, 20190.01000.01000.01000.01000.0100-
Nov 04, 20190.01000.01000.01000.01000.0100-
Nov 01, 20190.01000.01000.01000.01000.0100-
Oct 31, 20190.01000.01000.01000.01000.0100-
Oct 30, 20190.01000.01000.01000.01000.0100-
Oct 29, 20190.01000.01000.01000.01000.0100-
Oct 28, 20190.01000.01000.01000.01000.0100-
Oct 25, 20190.01000.01000.01000.01000.01004,000
Oct 24, 20190.01000.01000.01000.01000.01004,000
Oct 23, 20190.01000.01000.01000.01000.0100100
Oct 22, 20190.01000.01000.01000.01000.0100-
Oct 21, 20190.01000.01000.01000.01000.0100-
Oct 18, 20190.01000.01000.01000.01000.0100-
Oct 17, 20190.01000.01000.01000.01000.0100-
Oct 16, 20190.01000.01000.01000.01000.010020,600
Oct 15, 20190.01000.01000.01000.01000.010012,700
Oct 14, 20190.01000.01000.01000.01000.0100-
Oct 11, 20190.01000.01000.01000.01000.0100-
Oct 10, 20190.01000.01000.01000.01000.0100-
Oct 09, 20190.01000.01000.01000.01000.01002,200
Oct 08, 20190.01000.01000.01000.01000.010033,200
Oct 07, 20190.01000.01000.01000.01000.01003,000
Oct 04, 20190.01000.01000.01000.01000.010020,000
Oct 03, 20190.01000.01000.01000.01000.0100-
Oct 02, 20190.01000.01000.01000.01000.0100-
Oct 01, 20190.01000.01000.01000.01000.0100-
Sep 30, 20190.01000.01000.01000.01000.0100-
Sep 27, 20190.01000.01000.01000.01000.01004,100
Sep 26, 20190.01000.01000.01000.01000.0100-
Sep 25, 20190.01000.01000.01000.01000.0100-
Sep 24, 20190.01000.01000.01000.01000.0100-
Sep 23, 20190.01000.01000.01000.01000.0100-
Sep 20, 20190.01000.01000.01000.01000.0100300
Sep 19, 20190.02000.02000.02000.02000.02003,900
Sep 18, 20190.02000.02000.02000.02000.0200-
Sep 17, 20190.02000.02000.02000.02000.0200-
Sep 16, 20190.02000.02000.02000.02000.0200-
Sep 13, 20190.02000.02000.02000.02000.0200600
Sep 12, 20190.02000.02000.02000.02000.020072,000
Sep 11, 20190.02000.02000.02000.02000.0200-
Sep 10, 20190.02000.02000.02000.02000.02006,000
Sep 09, 20190.02000.02000.02000.02000.0200-
Sep 06, 20190.02000.02000.02000.02000.0200-
Sep 05, 20190.02000.02000.02000.02000.02004,000
Sep 04, 20190.02000.02000.02000.02000.0200-
Sep 03, 20190.02000.02000.02000.02000.0200-
Aug 30, 20190.02000.02000.02000.02000.0200-
Aug 29, 20190.02000.02000.02000.02000.0200-
Aug 28, 20190.02000.02000.02000.02000.0200-
Aug 27, 20190.02000.02000.02000.02000.0200-
Aug 26, 20190.02000.02000.02000.02000.0200-
Aug 23, 20190.02000.02000.02000.02000.0200-
Aug 22, 20190.02000.02000.02000.02000.0200-
Aug 21, 20190.02000.02000.02000.02000.0200-
Aug 20, 20190.02000.02000.02000.02000.0200-
Aug 19, 20190.02000.02000.02000.02000.0200-
Aug 16, 20190.02000.02000.02000.02000.0200-
Aug 15, 20190.02000.02000.02000.02000.020012,400
Aug 14, 20190.02000.02000.02000.02000.020012,400
Aug 13, 20190.02000.02000.02000.02000.020012,400
Aug 12, 20190.02000.02000.02000.02000.02001,700
Aug 09, 20190.02000.02000.02000.02000.02001,700
Aug 08, 20190.02000.02000.02000.02000.02001,700
Aug 07, 20190.02000.03000.02000.02000.0200100
Aug 06, 20190.02000.03000.02000.02000.020012,300
Aug 05, 20190.02000.03000.02000.02000.020012,300
Aug 02, 20190.02000.02000.02000.02000.020049,000
Aug 01, 20190.02000.02000.02000.02000.020049,000
Jul 31, 20190.02000.02000.02000.02000.02001,100
Jul 30, 20190.02000.02000.02000.02000.02006,500
Jul 29, 20190.02000.02000.02000.02000.020010,000
Jul 26, 20190.02000.02000.02000.02000.0200-
Jul 25, 20190.02000.02000.02000.02000.0200-
Jul 24, 20190.02000.02000.02000.02000.0200-
Jul 23, 20190.02000.02000.02000.02000.0200-
Jul 22, 20190.02000.02000.02000.02000.0200-
Jul 19, 20190.02000.02000.02000.02000.0200-
Jul 18, 20190.02000.02000.02000.02000.0200-
Jul 17, 20190.02000.02000.02000.02000.0200-
Jul 16, 20190.02000.02000.02000.02000.0200-
Jul 15, 20190.02000.02000.02000.02000.0200-
Jul 12, 20190.02000.02000.02000.02000.0200-
Jul 11, 20190.02000.02000.02000.02000.020010,000
Jul 10, 20190.02000.02000.02000.02000.02004,900
Jul 09, 20190.02000.02000.02000.02000.0200-
Jul 08, 20190.02000.02000.02000.02000.020027,800
Jul 05, 20190.02000.02000.02000.02000.0200-
Jul 03, 20190.02000.02000.02000.02000.0200-
Jul 02, 20190.02000.02000.02000.02000.02005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...