Overactive Media Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.280	0.290	0.280	0.290	0.290	3,409
2024-05-29	0.300	0.305	0.280	0.280	0.280	19,000
2024-05-28	0.295	0.300	0.295	0.300	0.300	21,500
2024-05-27	0.300	0.300	0.300	0.300	0.300	500
2024-05-24	0.310	0.310	0.280	0.300	0.300	54,425
2024-05-23	0.315	0.320	0.315	0.320	0.320	2,542
2024-05-22	0.325	0.325	0.325	0.325	0.325	713
2024-05-21	0.310	0.325	0.310	0.325	0.325	9,091
2024-05-17	0.305	0.305	0.305	0.305	0.305	8,705
2024-05-16	0.320	0.320	0.320	0.320	0.320	500
2024-05-15	0.300	0.300	0.280	0.300	0.300	16,052
2024-05-14	0.305	0.305	0.290	0.290	0.290	28,600
2024-05-13	0.310	0.310	0.310	0.310	0.310	7,520
2024-05-10	0.335	0.335	0.305	0.305	0.305	30,000
2024-05-09	0.340	0.340	0.310	0.325	0.325	38,000
2024-05-08	0.345	0.345	0.310	0.310	0.310	5,000
2024-05-07	0.320	0.340	0.320	0.320	0.320	21,700
2024-05-06	0.335	0.335	0.335	0.335	0.335	4,000
2024-05-03	0.335	0.335	0.335	0.335	0.335	500
2024-05-02	0.345	0.345	0.300	0.320	0.320	16,000
2024-05-01	0.325	0.325	0.325	0.325	0.325	0
2024-04-30	0.325	0.325	0.325	0.325	0.325	1,500
2024-04-29	0.320	0.320	0.320	0.320	0.320	9,805
2024-04-26	0.345	0.345	0.320	0.320	0.320	10,500
2024-04-25	0.340	0.340	0.310	0.320	0.320	5,500
2024-04-24	0.340	0.340	0.330	0.330	0.330	3,000
2024-04-23	0.320	0.330	0.320	0.330	0.330	6,750
2024-04-22	0.365	0.365	0.330	0.330	0.330	11,504
2024-04-19	0.360	0.360	0.340	0.340	0.340	14,000
2024-04-18	0.370	0.400	0.350	0.360	0.360	29,756
2024-04-17	0.385	0.385	0.365	0.370	0.370	15,924
2024-04-16	0.370	0.440	0.350	0.400	0.400	96,996
2024-04-15	0.350	0.350	0.345	0.350	0.350	16,576
2024-04-12	0.365	0.370	0.350	0.350	0.350	14,500
2024-04-11	0.375	0.375	0.360	0.360	0.360	35,556
2024-04-10	0.370	0.370	0.360	0.365	0.365	6,262
2024-04-09	0.360	0.365	0.350	0.365	0.365	38,727
2024-04-08	0.375	0.375	0.330	0.330	0.330	42,470
2024-04-05	0.410	0.410	0.410	0.410	0.410	500
2024-04-04	0.400	0.420	0.390	0.400	0.400	22,202
2024-04-03	0.430	0.435	0.425	0.430	0.430	8,800
2024-04-02	0.425	0.425	0.425	0.425	0.425	18,833
2024-04-01	0.455	0.455	0.425	0.425	0.425	7,875
2024-03-28	0.465	0.465	0.425	0.425	0.425	12,279
2024-03-27	0.460	0.465	0.420	0.450	0.450	28,500
2024-03-26	0.450	0.455	0.440	0.440	0.440	7,820
2024-03-25	0.435	0.435	0.420	0.420	0.420	21,940
2024-03-22	0.420	0.420	0.400	0.415	0.415	16,302
2024-03-21	0.380	0.400	0.375	0.400	0.400	11,520
2024-03-20	0.380	0.380	0.365	0.365	0.365	11,450
2024-03-19	0.350	0.385	0.330	0.385	0.385	34,482
2024-03-18	0.415	0.415	0.350	0.355	0.355	100,325
2024-03-15	0.495	0.500	0.400	0.415	0.415	119,426
2024-03-14	0.560	0.570	0.475	0.500	0.500	147,762
2024-03-13	0.590	0.600	0.590	0.590	0.590	12,042
2024-03-12	0.620	0.620	0.560	0.580	0.580	97,700
2024-03-11	0.560	0.650	0.550	0.590	0.590	105,701
2024-03-08	0.560	0.580	0.540	0.540	0.540	40,738
2024-03-07	0.510	0.560	0.510	0.530	0.530	40,502
2024-03-06	0.500	0.520	0.500	0.510	0.510	159,745

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.