Overactive Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.500	0.500	0.460	0.460	0.460	46,347
2022-06-30	0.530	0.530	0.500	0.500	0.500	2,500
2022-06-29	0.540	0.540	0.520	0.520	0.520	1,002
2022-06-28	0.540	0.550	0.520	0.540	0.540	3,000
2022-06-27	0.530	0.540	0.490	0.520	0.520	43,500
2022-06-24	0.530	0.550	0.530	0.550	0.550	4,914
2022-06-23	0.520	0.530	0.520	0.530	0.530	5,900
2022-06-22	0.520	0.550	0.480	0.550	0.550	98,800
2022-06-21	0.530	0.610	0.530	0.550	0.550	118,401
2022-06-20	0.630	0.660	0.520	0.520	0.520	242,800
2022-06-17	0.670	0.680	0.670	0.680	0.680	44,000
2022-06-16	0.660	0.670	0.660	0.670	0.670	8,500
2022-06-15	0.620	0.650	0.610	0.650	0.650	3,000
2022-06-14	0.660	0.660	0.630	0.630	0.630	5,000
2022-06-13	0.680	0.700	0.600	0.670	0.670	202,101
2022-06-10	0.730	0.730	0.660	0.700	0.700	61,106
2022-06-09	0.790	0.790	0.720	0.740	0.740	17,400
2022-06-08	0.850	0.870	0.750	0.780	0.780	57,100
2022-06-07	0.890	0.890	0.830	0.870	0.870	7,508
2022-06-06	0.890	0.890	0.870	0.880	0.880	5,867
2022-06-03	0.890	0.890	0.890	0.890	0.890	500
2022-06-02	0.890	0.890	0.880	0.880	0.880	5,000
2022-06-01	0.890	0.890	0.890	0.890	0.890	520
2022-05-31	0.880	0.890	0.880	0.890	0.890	1,000
2022-05-30	0.870	0.900	0.850	0.880	0.880	10,226
2022-05-27	0.830	0.900	0.830	0.880	0.880	23,605
2022-05-26	0.740	0.820	0.730	0.820	0.820	122,000
2022-05-25	0.750	0.780	0.700	0.720	0.720	32,475
2022-05-24	0.790	0.790	0.780	0.790	0.790	22,000
2022-05-20	0.850	0.850	0.800	0.800	0.800	20,500
2022-05-19	0.880	0.880	0.850	0.850	0.850	4,000
2022-05-18	0.900	0.900	0.880	0.880	0.880	5,500
2022-05-17	0.900	0.900	0.900	0.900	0.900	1,500
2022-05-16	0.900	0.900	0.890	0.900	0.900	8,400
2022-05-13	0.880	0.900	0.880	0.880	0.880	31,500
2022-05-12	0.920	0.920	0.880	0.880	0.880	6,273
2022-05-11	0.950	0.950	0.920	0.940	0.940	23,000
2022-05-10	0.950	0.990	0.890	0.960	0.960	46,497
2022-05-09	0.930	0.960	0.930	0.960	0.960	2,193
2022-05-06	0.990	1.030	0.950	0.950	0.950	15,212
2022-05-05	1.000	1.010	0.970	0.970	0.970	13,500
2022-05-04	1.000	1.070	0.940	0.970	0.970	114,998
2022-05-03	0.890	1.000	0.890	0.990	0.990	128,275
2022-05-02	0.950	0.950	0.950	0.950	0.950	1,000
2022-04-29	0.920	0.940	0.910	0.920	0.920	9,663
2022-04-28	0.960	0.960	0.960	0.960	0.960	505
2022-04-27	0.950	0.950	0.940	0.940	0.940	1,031
2022-04-26	0.990	0.990	0.940	0.940	0.940	14,510
2022-04-25	0.980	0.980	0.970	0.970	0.970	3,505
2022-04-22	1.000	1.010	0.960	0.990	0.990	5,702
2022-04-21	1.010	1.020	0.970	1.010	1.010	35,613
2022-04-20	1.010	1.010	0.970	0.990	0.990	3,500
2022-04-19	0.990	0.990	0.990	0.990	0.990	1,790
2022-04-18	1.000	1.000	0.980	0.980	0.980	6,421
2022-04-14	1.000	1.000	0.970	0.970	0.970	8,809
2022-04-13	1.040	1.070	0.990	0.990	0.990	63,122
2022-04-12	0.990	1.060	0.970	1.020	1.020	16,700
2022-04-11	0.980	1.050	0.980	1.000	1.000	27,613
2022-04-08	1.050	1.050	0.980	0.990	0.990	10,514
2022-04-07	1.010	1.080	1.000	1.070	1.070	9,407

← NewerPage 19 of 22 · 1,261 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.