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

Oxford Square Capital Corp (NQ: OXSQ )

3.090 +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2023 2.412 2.420 2.345 2.362 307,964 -0.05(-2.08%)
May 30, 2023 2.429 2.429 2.387 2.412 201,507 +0.02(+0.70%)
May 26, 2023 2.328 2.404 2.328 2.395 271,498 +0.07(+2.88%)
May 25, 2023 2.395 2.412 2.303 2.328 610,055 -0.07(-2.80%)
May 24, 2023 2.454 2.454 2.395 2.395 407,508 -0.06(-2.39%)
May 23, 2023 2.404 2.462 2.404 2.454 264,118 +0.05(+2.09%)
May 22, 2023 2.487 2.498 2.387 2.404 853,138 -0.10(-4.01%)
May 19, 2023 2.529 2.546 2.487 2.504 592,807 -0.03(-0.99%)
May 18, 2023 2.571 2.571 2.513 2.529 446,567 -0.03(-1.31%)
May 17, 2023 2.580 2.580 2.538 2.563 291,524 -0.02(-0.65%)
May 16, 2023 2.554 2.580 2.538 2.580 325,450 +0.04(+1.48%)
May 15, 2023 2.558 2.567 2.534 2.542 437,770 -0.02(-0.97%)
May 12, 2023 2.575 2.575 2.542 2.567 1,191,482 +0.02(+0.65%)
May 11, 2023 2.575 2.583 2.525 2.550 474,668 -0.03(-1.28%)
May 10, 2023 2.534 2.592 2.525 2.583 1,575,707 +0.03(+1.30%)
May 09, 2023 2.567 2.567 2.525 2.550 81,184 -0.02(-0.65%)
May 08, 2023 2.517 2.567 2.517 2.567 255,928 +0.05(+1.97%)
May 05, 2023 2.492 2.542 2.484 2.517 181,228 +0.04(+1.67%)
May 04, 2023 2.492 2.525 2.467 2.476 339,569 -0.02(-0.66%)
May 03, 2023 2.525 2.534 2.492 2.492 212,576 -0.02(-0.99%)
May 02, 2023 2.542 2.546 2.492 2.517 306,189 -0.02(-0.65%)
May 01, 2023 2.525 2.550 2.517 2.534 196,329 -0.02(-0.65%)
Apr 28, 2023 2.525 2.558 2.509 2.550 138,345 +0.03(+1.32%)
Apr 27, 2023 2.509 2.517 2.492 2.517 114,243 +0.02(+1.00%)
Apr 26, 2023 2.509 2.525 2.492 2.492 136,635 +0.00(+0.00%)
Apr 25, 2023 2.534 2.542 2.492 2.492 134,150 -0.05(-1.95%)
Apr 24, 2023 2.534 2.550 2.518 2.542 88,944 +0.02(+0.66%)
Apr 21, 2023 2.525 2.534 2.501 2.525 68,629 +0.02(+0.66%)
Apr 20, 2023 2.542 2.543 2.501 2.509 195,629 -0.04(-1.62%)
Apr 19, 2023 2.558 2.567 2.534 2.550 89,285 -0.02(-0.65%)
Apr 18, 2023 2.583 2.583 2.558 2.567 140,902 -0.02(-0.64%)
Apr 17, 2023 2.575 2.592 2.567 2.583 94,917 +0.00(+0.00%)
Apr 14, 2023 2.600 2.600 2.567 2.583 151,190 -0.02(-0.64%)
Apr 13, 2023 2.575 2.600 2.558 2.600 140,085 +0.03(+1.13%)
Apr 12, 2023 2.563 2.587 2.546 2.571 194,779 +0.02(+0.64%)
Apr 11, 2023 2.555 2.587 2.555 2.555 145,088 -0.01(-0.32%)
Apr 10, 2023 2.563 2.579 2.546 2.563 159,379 +0.02(+0.97%)
Apr 06, 2023 2.571 2.571 2.530 2.538 145,586 -0.02(-0.64%)
Apr 05, 2023 2.563 2.571 2.546 2.555 68,003 -0.01(-0.32%)
Apr 04, 2023 2.571 2.579 2.538 2.563 121,157 +0.01(+0.32%)
Apr 03, 2023 2.612 2.620 2.538 2.555 192,903 -0.03(-1.27%)
Mar 31, 2023 2.587 2.636 2.583 2.587 183,052 +0.04(+1.61%)
Mar 30, 2023 2.595 2.620 2.538 2.546 217,955 -0.07(-2.51%)
Mar 29, 2023 2.522 2.620 2.504 2.612 234,563 +0.13(+5.28%)
Mar 28, 2023 2.505 2.538 2.473 2.481 145,505 -0.02(-0.98%)
Mar 27, 2023 2.579 2.579 2.473 2.505 175,509 -0.04(-1.61%)
Mar 24, 2023 2.505 2.546 2.456 2.546 100,359 +0.05(+1.97%)
Mar 23, 2023 2.514 2.571 2.497 2.497 156,416 -0.02(-0.65%)
Mar 22, 2023 2.555 2.563 2.505 2.514 193,378 -0.01(-0.32%)
Mar 21, 2023 2.563 2.579 2.489 2.522 260,093 +0.01(+0.33%)
Mar 20, 2023 2.514 2.628 2.514 2.514 131,704 +0.01(+0.33%)
Mar 17, 2023 2.612 2.636 2.505 2.505 296,736 -0.11(-4.37%)
Mar 16, 2023 2.555 2.645 2.555 2.620 176,269 +0.05(+1.75%)
Mar 15, 2023 2.607 2.615 2.543 2.575 207,758 -0.06(-2.45%)
Mar 14, 2023 2.591 2.688 2.591 2.640 238,506 +0.09(+3.49%)
Mar 13, 2023 2.624 2.672 2.518 2.551 440,030 -0.07(-2.78%)
Mar 10, 2023 2.737 2.818 2.599 2.624 268,546 -0.12(-4.42%)
Mar 09, 2023 2.867 2.883 2.745 2.745 410,635 -0.11(-3.97%)
Mar 08, 2023 2.891 2.895 2.842 2.858 88,711 -0.02(-0.56%)
Mar 07, 2023 2.883 2.923 2.842 2.875 211,233 -0.02(-0.56%)
Mar 06, 2023 2.899 2.939 2.891 2.891 183,777 -0.02(-0.56%)
Mar 03, 2023 2.939 2.939 2.891 2.907 134,757 -0.02(-0.83%)
Mar 02, 2023 2.875 2.931 2.844 2.931 116,928 +0.04(+1.40%)
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.