Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

2.300 +0.830 (+56.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
May 24, 2024 1.600 3.220 1.600 2.300 136,208,816 +0.83(+56.46%)
May 23, 2024 1.400 1.660 1.050 1.470 194,545,376 +0.98(+200.00%)
May 22, 2024 0.5000 0.5000 0.4650 0.4900 69,802 +0.01(+2.08%)
May 21, 2024 0.4950 0.5000 0.4800 0.4800 38,375 +0.01(+2.13%)
May 20, 2024 0.4987 0.5040 0.4700 0.4700 35,534 +0.00(+1.08%)
May 17, 2024 0.4900 0.5155 0.4570 0.4650 61,438 -0.04(-7.19%)
May 16, 2024 0.5100 0.5250 0.4810 0.5010 73,517 +0.00(+0.20%)
May 15, 2024 0.5020 0.5209 0.5000 0.5000 44,093 -0.01(-1.96%)
May 14, 2024 0.5200 0.5289 0.5000 0.5100 62,253 -0.01(-1.92%)
May 13, 2024 0.5100 0.5398 0.5000 0.5200 62,582 +0.01(+1.96%)
May 10, 2024 0.5335 0.5340 0.4930 0.5100 86,801 -0.01(-2.02%)
May 09, 2024 0.5900 0.5900 0.5205 0.5205 64,105 -0.04(-7.05%)
May 08, 2024 0.6400 0.6596 0.5315 0.5600 311,500 -0.07(-11.62%)
May 07, 2024 0.6400 0.6689 0.6101 0.6336 44,834 -0.02(-2.82%)
May 06, 2024 0.5810 0.6900 0.5801 0.6520 313,886 +0.05(+8.90%)
May 03, 2024 0.5890 0.6000 0.5623 0.5987 77,209 +0.01(+1.84%)
May 02, 2024 0.5760 0.5900 0.5620 0.5879 37,925 +0.02(+4.15%)
May 01, 2024 0.5750 0.5995 0.5550 0.5645 44,075 -0.02(-2.71%)
Apr 30, 2024 0.5800 0.5920 0.5490 0.5802 67,320 +0.01(+1.79%)
Apr 29, 2024 0.5400 0.5895 0.5400 0.5700 71,228 +0.01(+0.88%)
Apr 26, 2024 0.5545 0.5821 0.5400 0.5650 45,317 +0.00(+0.87%)
Apr 25, 2024 0.5610 0.6000 0.5450 0.5601 41,613 -0.02(-3.26%)
Apr 24, 2024 0.6000 0.6150 0.5300 0.5790 64,971 -0.02(-3.50%)
Apr 23, 2024 0.6200 0.6349 0.5500 0.6000 122,522 -0.01(-1.82%)
Apr 22, 2024 0.6200 0.6350 0.6100 0.6111 42,182 +0.01(+1.48%)
Apr 19, 2024 0.6488 0.6490 0.5810 0.6022 117,434 -0.05(-7.21%)
Apr 18, 2024 0.6559 0.6890 0.6200 0.6490 70,866 +0.03(+4.68%)
Apr 17, 2024 0.6839 0.7000 0.6112 0.6200 102,372 -0.03(-4.82%)
Apr 16, 2024 0.6506 0.7000 0.6285 0.6514 66,330 -0.03(-4.21%)
Apr 15, 2024 0.6425 0.6800 0.5911 0.6800 249,459 +0.04(+5.84%)
Apr 12, 2024 0.6940 0.6950 0.6411 0.6425 169,590 -0.03(-4.09%)
Apr 11, 2024 0.6637 0.7049 0.6500 0.6699 146,636 +0.03(+4.49%)
Apr 10, 2024 0.7071 0.7300 0.6411 0.6411 253,817 -0.07(-9.70%)
Apr 09, 2024 0.7370 0.7469 0.7100 0.7100 305,123 -0.06(-7.94%)
Apr 08, 2024 0.7489 0.8200 0.7410 0.7712 270,805 -0.03(-3.60%)
Apr 05, 2024 0.8900 0.8900 0.7700 0.8000 599,617 -0.13(-13.90%)
Apr 04, 2024 1.020 1.070 0.9000 0.9292 899,429 -0.13(-12.34%)
Apr 03, 2024 0.8700 1.090 0.8610 1.060 8,670,052 +0.27(+34.13%)
Apr 02, 2024 0.7400 0.8200 0.7100 0.7903 5,778,738 +0.04(+5.51%)
Apr 01, 2024 0.7200 0.7524 0.6908 0.7490 119,005 +0.04(+5.49%)
Mar 28, 2024 0.7100 0.7300 0.6800 0.7100 78,395 +0.01(+2.01%)
Mar 27, 2024 0.7300 0.7330 0.6810 0.6960 78,820 -0.02(-3.12%)
Mar 26, 2024 0.7349 0.7350 0.6931 0.7184 91,635 -0.02(-2.11%)
Mar 25, 2024 0.7900 0.8030 0.7050 0.7339 123,241 -0.02(-3.05%)
Mar 22, 2024 0.7710 0.8400 0.7250 0.7570 234,423 -0.04(-5.50%)
Mar 21, 2024 0.8500 0.8500 0.8000 0.8011 51,472 -0.04(-4.62%)
Mar 20, 2024 0.8600 0.8600 0.7600 0.8399 127,641 -0.01(-1.15%)
Mar 19, 2024 0.7165 0.8654 0.7165 0.8497 357,249 +0.12(+16.67%)
Mar 18, 2024 0.8490 0.8625 0.7210 0.7283 224,929 -0.11(-12.64%)
Mar 15, 2024 0.8400 0.9200 0.8210 0.8337 282,943 -0.01(-0.75%)
Mar 14, 2024 0.8400 0.8530 0.8000 0.8400 97,691 -0.01(-1.29%)
Mar 13, 2024 0.8800 0.8900 0.7600 0.8510 100,716 -0.00(-0.47%)
Mar 12, 2024 0.8900 0.9000 0.8157 0.8550 224,210 -0.02(-1.72%)
Mar 11, 2024 0.8200 0.9100 0.7686 0.8700 242,863 +0.07(+8.61%)
Mar 08, 2024 0.8200 0.8500 0.7400 0.8010 93,771 -0.01(-0.62%)
Mar 07, 2024 0.7930 0.8465 0.7610 0.8060 104,767 +0.01(+1.64%)
Mar 06, 2024 0.7411 0.8000 0.7005 0.7930 163,684 +0.06(+8.75%)
Mar 05, 2024 0.7300 0.8000 0.6600 0.7292 215,380 -0.02(-2.50%)
Mar 04, 2024 0.8000 0.8500 0.7210 0.7479 360,452 -0.05(-6.34%)
Mar 01, 2024 0.9800 1.000 0.7020 0.7985 924,218 -0.18(-18.64%)
Feb 29, 2024 0.7100 1.050 0.7100 0.9814 2,463,945 +0.29(+42.23%)
Feb 28, 2024 0.6850 0.6950 0.6300 0.6900 226,619 +0.02(+3.00%)
Feb 27, 2024 0.6634 0.6815 0.6208 0.6699 143,505 +0.00(+0.01%)
Feb 26, 2024 0.7049 0.7049 0.6402 0.6698 276,999 -0.02(-3.40%)
Feb 23, 2024 0.7752 0.7999 0.6499 0.6934 744,348 -0.09(-11.21%)
Feb 22, 2024 0.8800 0.8800 0.7550 0.7809 587,479 -0.12(-13.06%)
Feb 21, 2024 0.9350 1.010 0.8150 0.8982 760,027 -0.04(-4.46%)
Feb 20, 2024 1.160 1.260 0.9006 0.9401 2,331,362 -0.01(-1.05%)
Feb 16, 2024 0.7771 2.020 0.7500 0.9501 18,117,926 +0.20(+26.18%)
Feb 15, 2024 0.8700 0.8690 0.7528 0.7530 161,872 -0.14(-15.95%)
Feb 14, 2024 0.9011 0.9400 0.8411 0.8959 135,590 +0.02(+2.12%)
Feb 13, 2024 0.9500 1.000 0.8401 0.8773 215,500 -0.09(-9.18%)
Feb 12, 2024 1.140 1.140 0.8794 0.9660 491,198 -0.13(-12.18%)
Feb 09, 2024 1.040 1.250 0.9900 1.100 480,537 +0.01(+0.92%)
Feb 08, 2024 1.140 1.160 1.020 1.090 176,054 -0.08(-6.84%)
Feb 07, 2024 1.190 1.248 1.100 1.170 325,778 -0.09(-7.14%)
Feb 06, 2024 1.180 1.289 1.140 1.260 323,390 +0.05(+4.13%)
Feb 05, 2024 1.230 1.470 1.120 1.210 706,319 +0.01(+0.83%)
Feb 02, 2024 1.700 1.727 1.140 1.200 1,165,290 -0.47(-28.14%)
Feb 01, 2024 1.640 1.950 1.500 1.670 4,488,879 -0.22(-11.64%)
Jan 31, 2024 1.620 2.130 1.460 1.890 14,031,346 +0.39(+26.00%)
Jan 30, 2024 1.070 2.100 0.9800 1.500 15,188,998 +0.13(+9.49%)
Jan 29, 2024 1.230 1.650 0.9822 1.370 77,420,016 +0.86(+168.21%)
Jan 26, 2024 0.5518 0.5990 0.5011 0.5108 96,199 -0.06(-10.21%)
Jan 25, 2024 0.5543 0.5990 0.5000 0.5689 532,751 -0.03(-4.87%)
Jan 24, 2024 0.5373 0.5980 0.5000 0.5980 83,228 +0.07(+12.83%)
Jan 23, 2024 0.4900 0.5300 0.4655 0.5300 76,186 +0.09(+20.18%)
Jan 22, 2024 0.4500 0.5000 0.4302 0.4410 51,653 +0.01(+2.56%)
Jan 19, 2024 0.4800 0.5113 0.4200 0.4300 120,317 -0.10(-18.88%)
Jan 18, 2024 0.5800 0.5800 0.5116 0.5301 44,781 -0.06(-10.00%)
Jan 17, 2024 0.6505 0.6505 0.5550 0.5890 43,763 -0.09(-12.66%)
Jan 16, 2024 0.7700 0.7900 0.6510 0.6744 76,079 -0.09(-11.26%)
Jan 12, 2024 0.8500 0.8500 0.7300 0.7600 104,717 +0.03(+4.11%)
Jan 11, 2024 0.8099 0.8099 0.7160 0.7300 90,022 -0.05(-6.54%)
Jan 10, 2024 0.7648 0.8496 0.7505 0.7811 104,071 +0.03(+3.84%)
Jan 09, 2024 0.7510 0.7824 0.7501 0.7522 17,320 -0.01(-1.43%)
Jan 08, 2024 0.7755 0.7800 0.7603 0.7631 19,471 +0.01(+1.26%)
Jan 05, 2024 0.7790 0.7924 0.7511 0.7536 49,061 -0.00(-0.09%)
Jan 04, 2024 0.7708 0.8371 0.7500 0.7543 92,710 -0.04(-5.07%)
Jan 03, 2024 0.7770 1.040 0.7770 0.7946 546,401 +0.05(+7.23%)
Jan 02, 2024 0.7853 0.7853 0.7291 0.7410 30,543 -0.07(-8.52%)
Dec 29, 2023 0.7451 0.9000 0.7451 0.8100 70,109 +0.03(+3.85%)
Dec 28, 2023 0.8500 0.8500 0.7102 0.7800 120,984 -0.08(-9.30%)
Dec 27, 2023 0.9300 0.9300 0.6800 0.8600 177,901 -0.05(-5.49%)
Dec 26, 2023 1.010 1.020 0.9000 0.9100 104,495 -0.11(-10.78%)
Dec 22, 2023 1.160 1.440 0.9351 1.020 849,659 -0.13(-11.30%)
Dec 21, 2023 0.7700 1.520 0.7600 1.150 2,189,789 +0.35(+43.75%)
Dec 20, 2023 0.8600 0.8620 0.7610 0.8000 46,898 -0.07(-8.01%)
Dec 19, 2023 0.7500 0.9100 0.7500 0.8697 84,512 +0.04(+5.43%)
Dec 18, 2023 0.8417 0.9620 0.8051 0.8249 80,459 -0.10(-10.34%)
Dec 15, 2023 0.9475 0.9700 0.8501 0.9200 46,886 -0.01(-0.55%)
Dec 14, 2023 0.9600 0.9700 0.8500 0.9251 97,200 +0.08(+8.82%)
Dec 13, 2023 1.000 1.040 0.7863 0.8501 77,713 -0.17(-16.76%)
Dec 12, 2023 1.190 1.260 0.9000 1.021 73,844 -0.08(-7.15%)
Dec 11, 2023 1.180 1.256 1.000 1.100 78,515 -0.09(-7.56%)
Dec 08, 2023 1.380 1.440 1.190 1.190 30,971 -0.17(-12.50%)
Dec 07, 2023 1.670 1.820 1.340 1.360 77,822 -0.32(-19.05%)
Dec 06, 2023 1.860 1.955 1.680 1.680 40,675 -0.19(-9.92%)
Dec 05, 2023 3.170 3.170 1.670 1.865 143,199 -1.41(-42.97%)
Dec 04, 2023 4.000 4.000 3.019 3.270 18,374 -0.87(-21.01%)
Dec 01, 2023 4.390 4.430 3.310 4.140 48,291 -0.12(-2.82%)
Nov 30, 2023 3.500 4.270 3.500 4.260 10,286 +0.72(+20.34%)
Nov 29, 2023 3.650 3.730 3.540 3.540 3,865 -0.11(-3.01%)
Nov 28, 2023 3.490 3.740 3.400 3.650 10,497 -0.14(-3.69%)
Nov 27, 2023 3.710 4.050 3.600 3.790 10,944 -0.27(-6.65%)
Nov 24, 2023 3.810 4.390 3.810 4.060 6,728 -0.04(-0.98%)
Nov 22, 2023 3.910 4.460 3.810 4.100 6,266 -0.15(-3.53%)
Nov 21, 2023 4.250 4.700 3.629 4.250 24,610 -0.49(-10.34%)
Nov 20, 2023 4.490 5.000 4.448 4.740 22,544 -0.14(-2.87%)
Nov 17, 2023 4.120 5.000 4.120 4.880 39,032 +0.43(+9.66%)
Nov 16, 2023 3.750 4.450 3.710 4.450 10,539 +0.29(+6.97%)
Nov 15, 2023 4.500 4.521 3.760 4.160 26,808 -0.04(-0.95%)
Nov 14, 2023 4.210 4.660 3.800 4.200 23,313 -0.01(-0.24%)
Nov 13, 2023 4.400 4.600 4.100 4.210 38,651 -0.36(-7.88%)
Nov 10, 2023 4.300 6.470 4.250 4.570 107,886 +0.08(+1.78%)
Nov 09, 2023 4.430 5.090 4.110 4.490 43,558 -0.80(-15.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.