OMNI VENTURES INC Historical Stock Prices

OMVE 
0.000600
*  
unch
unch
Get OMVE Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading OMVE now


Community Rating:
View:    OMVE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.0007 0
07/31/2015 0.0007 0.0007 0.0007 0.0007 22,000
07/30/2015 0.0006 0.0006 0.0006 0.0006 00
07/29/2015 0.0006 0.0006 0.0006 0.0006 00
07/28/2015 0.0006 0.0006 0.0006 0.0006 1,960,000
07/27/2015 0.0006 0.0006 0.0006 0.0006 00
07/24/2015 0.0006 0.0006 0.0006 0.0006 00
07/23/2015 0.0006 0.0006 0.0006 0.0006 10,000
07/22/2015 0.0006 0.0006 0.0006 0.0006 00
07/21/2015 0.0006 0.0006 0.0006 0.0006 00
07/20/2015 0.0006 0.0006 0.0006 0.0006 00
07/17/2015 0.0006 0.0006 0.0006 0.0006 00
07/16/2015 0.0006 0.0006 0.0006 0.0006 00
07/15/2015 0.0006 0.0006 0.0006 0.0006 15,000
07/14/2015 0.0007 0.0007 0.0007 0.0007 00
07/13/2015 0.0007 0.0007 0.0007 0.0007 00
07/10/2015 0.0007 0.0007 0.0007 0.0007 00
07/09/2015 0.0007 0.0009 0.0007 0.0007 40,000
07/08/2015 0.0007 0.0007 0.0007 0.0007 00
07/07/2015 0.0007 0.0007 0.0007 0.0007 10,000
07/06/2015 0.0007 0.0007 0.0007 0.0007 00
07/02/2015 0.0007 0.0007 0.0007 0.0007 30,025
07/01/2015 0.0008 0.0008 0.0008 0.0008 00
06/30/2015 0.0008 0.0008 0.0008 0.0008 00
06/29/2015 0.0008 0.0008 0.0008 0.0008 00
06/26/2015 0.0008 0.0008 0.0008 0.0008 00
06/25/2015 0.0008 0.0008 0.0008 0.0008 20,000
06/24/2015 0.0008 0.0008 0.0008 0.0008 00
06/23/2015 0.0008 0.0008 0.0008 0.0008 00
06/22/2015 0.0008 0.0008 0.0008 0.0008 3,750
06/19/2015 0.0008 0.0008 0.0008 0.0008 00
06/18/2015 0.0008 0.0008 0.0008 0.0008 9,102
06/17/2015 0.0008 0.0008 0.0006 0.0006 35,000
06/16/2015 0.0009 0.0009 0.0009 0.0009 00
06/15/2015 0.0009 0.0009 0.0009 0.0009 10,004
06/12/2015 0.0009 0.0009 0.0009 0.0009 10,000
06/11/2015 0.0007 0.0007 0.0007 0.0007 00
06/10/2015 0.0008 0.0008 0.0007 0.0007 26,954
06/09/2015 0.0008 0.0008 0.0008 0.0008 00
06/08/2015 0.0008 0.0008 0.0008 0.0008 1,000
06/05/2015 0.0008 0.0008 0.0008 0.0008 00
06/04/2015 0.0008 0.0008 0.0008 0.0008 300
06/03/2015 0.0008 0.0008 0.0008 0.0008 00
06/02/2015 0.0008 0.0008 0.0008 0.0008 00
06/01/2015 0.0008 0.0008 0.0008 0.0008 00
05/29/2015 0.0008 0.0008 0.0008 0.0008 00
05/28/2015 0.0008 0.0008 0.0008 0.0008 00
05/27/2015 0.0008 0.0008 0.0008 0.0008 00
05/26/2015 0.0008 0.0008 0.0008 0.0008 1,000
05/22/2015 0.001 0.001 0.001 0.001 00
05/21/2015 0.0009 0.001 0.0009 0.001 1,510,000
05/20/2015 0.0007 0.0007 0.0007 0.0007 00
05/19/2015 0.0007 0.0007 0.0007 0.0007 00
05/18/2015 0.0007 0.0007 0.0007 0.0007 30,000
05/15/2015 0.0007 0.0007 0.0007 0.0007 00
05/14/2015 0.0007 0.0007 0.0007 0.0007 00
05/13/2015 0.0007 0.0007 0.0007 0.0007 00
05/12/2015 0.0007 0.0007 0.0007 0.0007 00
05/11/2015 0.0007 0.0007 0.0007 0.0007 00
05/08/2015 0.0007 0.0007 0.0007 0.0007 00
05/07/2015 0.0007 0.0007 0.0007 0.0007 00
05/06/2015 0.0007 0.0007 0.0007 0.0007 00
05/05/2015 0.0007 0.0007 0.0007 0.0007 00
05/04/2015 0.0007 0.0007 0.0007 0.0007 00
05/01/2015 0.0007 0.0007 0.0007 0.0007 00
04/30/2015 0.0007 0.0007 0.0007 0.0007 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?