Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OG )

N/A UNCHANGED
Last Price Updated: 2:57 PM EST, Nov 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Apr 28, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 27, 2020 0.1100 0.1100 0.1000 0.1000 43,500 -0.00(-4.76%)
Apr 24, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Apr 23, 2020 0.1050 0.1050 0.1050 0.1050 2,000 +0.01(+10.53%)
Apr 22, 2020 0.1050 0.1050 0.0950 0.0950 121,000 -0.01(-5.00%)
Apr 21, 2020 0.0900 0.1000 0.0900 0.1000 20,000 -0.00(-4.76%)
Apr 20, 2020 0.0900 0.1100 0.0900 0.1050 106,850 +0.01(+16.67%)
Apr 17, 2020 0.0900 0.0900 0.0900 0.0900 6,118 +0.00(+0.00%)
Apr 16, 2020 0.1000 0.1000 0.0900 0.0900 18,000 -0.01(-10.00%)
Apr 15, 2020 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Apr 14, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Apr 13, 2020 0.0650 0.1000 0.0600 0.1000 94,500 +0.01(+11.11%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Apr 08, 2020 0.0750 0.0750 0.0750 0.0750 10,743 -0.02(-21.05%)
Apr 03, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 02, 2020 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Mar 31, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 30, 2020 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Mar 27, 2020 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Mar 26, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
Mar 24, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Mar 23, 2020 0.0700 0.0700 0.0700 3 +0.00(+0.00%)
Mar 20, 2020 0.0750 0.0750 0.0700 0.0700 30,700 -0.02(-22.22%)
Mar 19, 2020 0.0750 0.0900 0.0750 0.0900 88,000 -0.01(-5.26%)
Mar 18, 2020 0.0950 0.0950 0.0950 0.0950 5,263 +0.00(+0.00%)
Mar 17, 2020 0.0750 0.0950 0.0700 0.0950 116,000 +0.02(+35.71%)
Mar 16, 2020 0.0600 0.0700 0.0600 0.0700 119,800 +0.01(+16.67%)
Mar 13, 2020 0.0500 0.0650 0.0500 0.0600 140,000 +0.00(+0.00%)
Mar 12, 2020 0.0700 0.0700 0.0600 0.0600 143,795 -0.01(-20.00%)
Mar 11, 2020 0.0900 0.0900 0.0750 0.0750 23,000 +0.00(+0.00%)
Mar 10, 2020 0.0750 0.0800 0.0750 0.0750 93,300 -0.01(-6.25%)
Mar 09, 2020 0.0800 0.0800 0.0800 0.0800 16,000 -0.01(-11.11%)
Mar 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 03, 2020 0.0850 0.0850 0.0850 0.0850 9,000 -0.01(-10.53%)
Mar 02, 2020 0.0850 0.0950 0.0700 0.0950 152,000 +0.01(+11.76%)
Feb 28, 2020 0.0850 0.0850 0.0800 0.0850 63,700 +0.00(+0.00%)
Feb 27, 2020 0.0950 0.0950 0.0850 0.0850 68,510 -0.03(-26.09%)
Feb 25, 2020 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Feb 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 20, 2020 0.1000 0.1000 0.1000 0.1000 1,900 +0.00(+0.00%)
Feb 19, 2020 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
Feb 18, 2020 0.1000 0.1000 0.0950 0.0950 43,000 -0.01(-5.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Feb 12, 2020 0.1200 0.1200 0.0950 0.0950 158,700 -0.01(-13.64%)
Feb 10, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Feb 07, 2020 0.1050 0.1300 0.1000 0.1300 116,500 +0.04(+36.84%)
Feb 06, 2020 0.0950 0.0950 0.0950 0.0950 3,700 +0.00(+0.00%)
Feb 05, 2020 0.0950 0.0950 0.0950 0.0950 2,600 -0.01(-5.00%)
Feb 04, 2020 0.1100 0.1100 0.1000 0.1000 9,000 +0.01(+5.26%)
Feb 03, 2020 0.0950 0.0950 0.0950 0.0950 3,500 +0.00(+0.00%)
Jan 30, 2020 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jan 29, 2020 0.1200 0.1200 0.1100 0.1100 219,850 -0.01(-8.33%)
Jan 28, 2020 0.0950 0.1200 0.0800 0.1200 165,200 +0.01(+14.29%)
Jan 27, 2020 0.1050 0.1050 0.1050 0.1050 4,700 +0.00(+5.00%)
Jan 24, 2020 0.1000 0.1000 0.1000 0.1000 3,300 -0.01(-13.04%)
Jan 23, 2020 0.1150 0.1150 0.1150 0.1150 11,877 +0.00(+0.00%)
Jan 22, 2020 0.1100 0.1150 0.1100 0.1150 33,000 +0.01(+4.55%)
Jan 21, 2020 0.1100 0.1100 0.1100 0.1100 65,525 +0.00(+0.00%)
Jan 20, 2020 0.1050 0.1100 0.1000 0.1100 97,485 -0.01(-8.33%)
Jan 17, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jan 16, 2020 0.1100 0.1200 0.1100 0.1200 87,500 +0.02(+20.00%)
Jan 15, 2020 0.0900 0.1000 0.0900 0.1000 10,538 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Jan 13, 2020 0.1000 0.1000 0.1000 0.1000 500 -0.02(-16.67%)
Jan 10, 2020 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Jan 07, 2020 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Jan 06, 2020 0.0850 0.1050 0.0850 0.0900 136,092 -0.01(-5.26%)
Jan 03, 2020 0.0950 0.0950 0.0950 0.0950 4,884 -0.01(-5.00%)
Jan 02, 2020 0.1000 0.1000 0.1000 0.1000 39,000 +0.00(+0.00%)
Dec 31, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2019 0.1000 0.1000 0.1000 0.1000 16,500 -0.01(-9.09%)
Dec 23, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1100 0.1000 0.1100 33,500 +0.01(+10.00%)
Dec 19, 2019 0.1100 0.1100 0.1000 0.1000 11,290 -0.01(-13.04%)
Dec 18, 2019 0.1150 0.1150 0.1150 0.1150 8,860 +0.00(+0.00%)
Dec 17, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Dec 16, 2019 0.1150 0.1150 0.1100 0.1100 6,500 +0.00(+0.00%)
Dec 13, 2019 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-4.35%)
Dec 12, 2019 0.1150 0.1150 0.1150 0.1150 2,300 -0.00(-4.17%)
Dec 11, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Dec 10, 2019 0.1150 0.1200 0.1150 0.1200 7,000 +0.00(+0.00%)
Dec 06, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 05, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Dec 04, 2019 0.1150 0.1150 0.1150 200 +0.00(+0.00%)
Dec 03, 2019 0.1200 0.1200 0.1100 0.1150 15,000 -0.00(-4.17%)
Dec 02, 2019 0.1200 0.1200 0.1200 600 +0.00(+0.00%)
Nov 27, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 26, 2019 0.1200 0.1200 0.1200 0.1200 50,043 +0.00(+0.00%)
Nov 25, 2019 0.1250 0.1250 0.1200 0.1200 30,000 +0.00(+0.00%)
Nov 22, 2019 0.1100 0.1300 0.1100 0.1200 42,500 +0.01(+9.09%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 14,500 +0.01(+10.00%)
Nov 19, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 18, 2019 0.1100 0.1100 0.1100 0.1100 6,100 -0.01(-4.35%)
Nov 15, 2019 0.1000 0.1200 0.1000 0.1150 76,500 -0.00(-4.17%)
Nov 14, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Nov 13, 2019 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Nov 11, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 08, 2019 0.1050 0.1100 0.1000 0.1100 41,000 +0.01(+15.79%)
Nov 07, 2019 0.1150 0.1150 0.0950 0.0950 77,155 -0.02(-20.83%)
Nov 06, 2019 0.1200 0.1200 0.1200 0.1200 2,300 -0.02(-11.11%)
Nov 04, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Nov 01, 2019 0.1500 0.1500 0.1200 0.1200 14,000 -0.02(-11.11%)
Oct 31, 2019 0.1500 0.1500 0.1350 0.1350 9,500 -0.01(-10.00%)
Oct 30, 2019 0.1700 0.1700 0.1500 0.1500 97,610 -0.02(-9.09%)
Oct 29, 2019 0.1450 0.1700 0.1350 0.1650 308,316 +0.02(+17.86%)
Oct 28, 2019 0.1400 0.1400 0.1250 0.1400 250,778 +0.02(+12.00%)
Oct 25, 2019 0.1050 0.1250 0.1000 0.1250 69,450 +0.02(+19.05%)
Oct 24, 2019 0.1000 0.1050 0.1000 0.1050 19,500 +0.00(+5.00%)
Oct 23, 2019 0.1000 0.1000 0.1000 448 +0.00(+0.00%)
Oct 22, 2019 0.0950 0.1050 0.0950 0.1000 184,871 +0.01(+17.65%)
Oct 21, 2019 0.0750 0.0950 0.0700 0.0850 270,500 +0.01(+21.43%)
Oct 18, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0700 0.0650 0.0700 72,470 +0.00(+0.00%)
Oct 16, 2019 0.0650 0.0700 0.0650 0.0700 93,500 +0.01(+7.69%)
Oct 15, 2019 0.0600 0.0650 0.0600 0.0650 86,049 +0.00(+0.00%)
Oct 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0650 0.0600 0.0650 74,000 +0.01(+8.33%)
Oct 09, 2019 0.0650 0.0700 0.0600 0.0600 308,000 -0.01(-7.69%)
Oct 08, 2019 0.0850 0.0850 0.0550 0.0650 796,871 -0.02(-27.78%)
Oct 07, 2019 0.0900 0.0900 0.0900 0.0900 12,300 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 02, 2019 0.1050 0.1050 0.1000 0.1000 26,479 +0.00(+0.00%)
Oct 01, 2019 0.1100 0.1100 0.0750 0.1000 944,651 -0.03(-23.08%)
Sep 30, 2019 0.1200 0.1300 0.1200 0.1300 29,300 +0.01(+13.04%)
Sep 27, 2019 0.1150 0.1150 0.1150 0.1150 47,500 +0.00(+0.00%)
Sep 26, 2019 0.1250 0.1250 0.1100 0.1150 64,000 +0.00(+0.00%)
Sep 25, 2019 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Sep 23, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 20, 2019 0.1150 0.1200 0.1100 0.1200 7,000 +0.01(+14.29%)
Sep 19, 2019 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
Sep 18, 2019 0.1050 0.1050 0.1050 0.1050 10,456 +0.00(+0.00%)
Sep 17, 2019 0.1050 0.1050 0.1050 0.1050 31,000 +0.00(+5.00%)
Sep 16, 2019 0.1100 0.1100 0.1000 0.1000 87,510 -0.00(-4.76%)
Sep 13, 2019 0.1050 0.1100 0.1000 0.1050 56,500 +0.00(+0.00%)
Sep 12, 2019 0.1050 0.1050 0.1050 0.1050 18,075 -0.01(-4.55%)
Sep 11, 2019 0.1050 0.1100 0.1050 0.1100 50,000 +0.01(+10.00%)
Sep 10, 2019 0.1050 0.1050 0.1000 0.1000 19,500 +0.00(+0.00%)
Sep 09, 2019 0.1100 0.1100 0.0900 0.1000 42,500 -0.01(-9.09%)
Sep 06, 2019 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Sep 05, 2019 0.1100 0.1150 0.1050 0.1100 61,000 -0.01(-8.33%)
Sep 04, 2019 0.1200 0.1300 0.1200 0.1200 59,080 +0.00(+0.00%)
Sep 03, 2019 0.1150 0.1200 0.1150 0.1200 14,000 +0.00(+0.00%)
Aug 29, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 28, 2019 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-13.33%)
Aug 26, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Aug 23, 2019 0.1150 0.1200 0.1100 0.1200 56,919 +0.00(+0.00%)
Aug 22, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Aug 21, 2019 0.1400 0.1400 0.1100 0.1100 34,500 -0.03(-18.52%)
Aug 20, 2019 0.1300 0.1400 0.1300 0.1350 116,000 +0.01(+3.85%)
Aug 19, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 16, 2019 0.1300 0.1300 0.1300 0.1300 550 +0.01(+8.33%)
Aug 15, 2019 0.1300 0.1300 0.1200 0.1200 44,750 -0.01(-7.69%)
Aug 14, 2019 0.1450 0.1450 0.1300 0.1300 15,244 -0.01(-10.34%)
Aug 13, 2019 0.1400 0.1450 0.1400 0.1450 21,500 +0.01(+7.41%)
Aug 12, 2019 0.1450 0.1450 0.1300 0.1350 30,100 -0.01(-10.00%)
Aug 09, 2019 0.1550 0.1550 0.1500 0.1500 17,872 +0.01(+7.14%)
Aug 06, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 02, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 01, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 31, 2019 0.1700 0.1700 0.1600 0.1600 19,000 -0.01(-5.88%)
Jul 29, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 26, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jul 25, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Jul 24, 2019 0.1700 0.1750 0.1700 0.1700 45,500 +0.01(+3.03%)
Jul 23, 2019 0.1700 0.1700 0.1650 0.1650 10,545 -0.01(-2.94%)
Jul 22, 2019 0.1700 0.1700 0.1700 0.1700 1,800 +0.00(+0.00%)
Jul 19, 2019 0.1650 0.1700 0.1600 0.1700 15,468 +0.01(+3.03%)
Jul 18, 2019 0.1750 0.1750 0.1650 0.1650 39,025 -0.01(-8.33%)
Jul 17, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Jul 15, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 12, 2019 0.1800 0.1800 0.1700 0.1700 17,000 -0.02(-10.53%)
Jul 10, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 09, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Jul 08, 2019 0.1750 0.1750 0.1750 0.1750 1,875 -0.01(-2.78%)
Jul 05, 2019 0.1800 0.1800 0.1750 0.1800 42,311 -0.02(-10.00%)
Jul 04, 2019 0.1700 0.2000 0.1700 0.2000 9,500 +0.03(+14.29%)
Jul 03, 2019 0.1750 0.1750 0.1750 0.1750 15,994 +0.00(+0.00%)
Jul 02, 2019 0.1900 0.1900 0.1650 0.1750 71,248 -0.02(-7.89%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jun 27, 2019 0.1800 0.1800 0.1600 0.1600 58,783 -0.02(-13.51%)
Jun 25, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jun 24, 2019 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Jun 21, 2019 0.1800 0.1900 0.1800 0.1800 46,999 +0.01(+2.86%)
Jun 20, 2019 0.1850 0.1850 0.1750 0.1750 8,033 -0.01(-5.41%)
Jun 19, 2019 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Jun 18, 2019 0.1850 0.1850 0.1850 0.1850 16,000 +0.00(+0.00%)
Jun 17, 2019 0.1850 0.1950 0.1850 0.1850 46,500 +0.01(+2.78%)
Jun 14, 2019 0.1800 0.1800 0.1800 0.1800 21,600 +0.01(+5.88%)
Jun 13, 2019 0.1700 0.1750 0.1650 0.1700 30,700 -0.01(-5.56%)
Jun 12, 2019 0.1800 0.1800 0.1800 0.1800 54,733 +0.00(+0.00%)
Jun 11, 2019 0.1950 0.1950 0.1800 0.1800 9,620 -0.02(-10.00%)
Jun 10, 2019 0.1900 0.2000 0.1900 0.2000 10,000 +0.02(+11.11%)
Jun 07, 2019 0.1800 0.1800 0.1800 0.1800 25,027 +0.00(+0.00%)
Jun 06, 2019 0.2000 0.2000 0.1800 0.1800 51,604 -0.02(-12.20%)
Jun 05, 2019 0.2000 0.2050 0.2000 0.2050 3,525 +0.01(+5.13%)
Jun 04, 2019 0.2100 0.2100 0.1900 0.1950 17,258 -0.01(-2.50%)
Jun 03, 2019 0.2150 0.2150 0.2000 0.2000 5,700 -0.02(-9.09%)
May 31, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
May 30, 2019 0.2300 0.2300 0.2200 0.2200 75,000 +0.00(+0.00%)
May 29, 2019 0.2300 0.2300 0.2200 0.2200 55,800 +0.00(+0.00%)
May 28, 2019 0.2200 0.2200 0.2200 0.2200 34,500 +0.01(+4.76%)
May 27, 2019 0.2100 0.2100 0.2100 2 +0.00(+0.00%)
May 24, 2019 0.2100 0.2100 0.2000 0.2100 18,657 +0.00(+0.00%)
May 23, 2019 0.2100 0.2100 0.1900 0.2100 68,475 -0.02(-6.67%)
May 22, 2019 0.2250 0.2250 0.2250 0.2250 2,300 +0.01(+4.65%)
May 21, 2019 0.2200 0.2200 0.2150 0.2150 16,522 -0.01(-2.27%)
May 17, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 16, 2019 0.2250 0.2250 0.2050 0.2100 49,500 -0.02(-6.67%)
May 15, 2019 0.2300 0.2300 0.2200 0.2250 3,200 -0.01(-2.17%)
May 13, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
May 10, 2019 0.2200 0.2200 0.2100 0.2100 53,000 +0.00(+0.00%)
May 09, 2019 0.2200 0.2200 0.2100 0.2100 10,000 -0.01(-4.55%)
May 08, 2019 0.2350 0.2350 0.2150 0.2200 39,000 +0.00(+0.00%)
May 07, 2019 0.2200 0.2300 0.2050 0.2200 69,823 +0.01(+2.33%)
May 06, 2019 0.2150 0.2150 0.2150 0.2150 984 +0.01(+2.38%)
May 03, 2019 0.2250 0.2250 0.2000 0.2100 160,900 -0.02(-8.70%)
May 02, 2019 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.