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

Originclear Inc (OP: OCLN )

0.0090 -0.0001 (-1.10%)
Streaming Delayed Price Updated: 3:36 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 0.0098 0.0105 0.0098 0.0098 155,031 -0.00(-2.00%)
May 30, 2023 0.0123 0.0123 0.0099 0.0100 963,969 -0.00(-16.67%)
May 26, 2023 0.0120 0.0120 0.0100 0.0120 421,988 +0.00(+20.00%)
May 25, 2023 0.0102 0.0120 0.0100 0.0100 220,312 -0.00(-1.96%)
May 24, 2023 0.0094 0.0110 0.0094 0.0102 171,905 -0.00(-0.97%)
May 23, 2023 0.0105 0.0110 0.0103 0.0103 27,500 +0.00(+3.00%)
May 22, 2023 0.0118 0.0118 0.0097 0.0100 133,500 -0.00(-0.99%)
May 19, 2023 0.0135 0.0135 0.0101 0.0101 554,648 -0.00(-8.18%)
May 18, 2023 0.0111 0.0128 0.0100 0.0110 342,004 -0.00(-15.38%)
May 17, 2023 0.0097 0.0130 0.0097 0.0130 210,250 +0.00(+35.42%)
May 16, 2023 0.0099 0.0099 0.0093 0.0096 290,000 +0.00(+2.13%)
May 15, 2023 0.0120 0.0120 0.0080 0.0094 1,293,683 -0.00(-6.00%)
May 12, 2023 0.0102 0.0121 0.0096 0.0100 277,107 +0.00(+0.00%)
May 11, 2023 0.0118 0.0120 0.0100 0.0100 124,203 -0.00(-15.97%)
May 10, 2023 0.0135 0.0135 0.0101 0.0119 317,488 -0.00(-0.83%)
May 09, 2023 0.0126 0.0140 0.0112 0.0120 224,015 +0.00(+0.00%)
May 08, 2023 0.0125 0.0125 0.0106 0.0120 207,720 +0.00(+2.56%)
May 05, 2023 0.0120 0.0125 0.0106 0.0117 347,564 +0.00(+0.00%)
May 04, 2023 0.0130 0.0130 0.0106 0.0117 435,161 -0.00(-3.31%)
May 03, 2023 0.0150 0.0150 0.0111 0.0121 584,977 -0.00(-6.92%)
May 02, 2023 0.0150 0.0150 0.0110 0.0130 708,980 +0.00(+0.00%)
May 01, 2023 0.0120 0.0150 0.0100 0.0130 916,025 +0.00(+8.33%)
Apr 28, 2023 0.0141 0.0150 0.0100 0.0120 618,105 -0.00(-14.89%)
Apr 27, 2023 0.0129 0.0165 0.0110 0.0141 560,372 +0.00(+8.46%)
Apr 26, 2023 0.0110 0.0130 0.0090 0.0130 510,671 +0.00(+27.45%)
Apr 25, 2023 0.0100 0.0110 0.0087 0.0102 427,891 +0.00(+20.00%)
Apr 24, 2023 0.0095 0.0099 0.0085 0.0085 215,182 -0.00(-5.56%)
Apr 21, 2023 0.0090 0.0090 0.0079 0.0090 346,879 +0.00(+12.50%)
Apr 20, 2023 0.0089 0.0090 0.0080 0.0080 308,000 -0.00(-1.23%)
Apr 19, 2023 0.0088 0.0090 0.0081 0.0081 407,136 -0.00(-4.71%)
Apr 18, 2023 0.0082 0.0092 0.0080 0.0085 697,943 +0.00(+6.25%)
Apr 17, 2023 0.0085 0.0095 0.0075 0.0080 708,163 -0.00(-4.76%)
Apr 14, 2023 0.0084 0.0085 0.0080 0.0084 1,435,914 +0.00(+12.00%)
Apr 13, 2023 0.0080 0.0080 0.0065 0.0075 1,139,192 +0.00(+0.00%)
Apr 12, 2023 0.0069 0.0076 0.0056 0.0075 1,294,466 +0.00(+25.00%)
Apr 11, 2023 0.0069 0.0070 0.0060 0.0060 2,394,439 -0.00(-7.69%)
Apr 10, 2023 0.0076 0.0080 0.0061 0.0065 3,048,197 -0.00(-8.45%)
Apr 06, 2023 0.0080 0.0084 0.0070 0.0071 2,677,495 -0.00(-13.41%)
Apr 05, 2023 0.0086 0.0092 0.0076 0.0082 2,551,631 -0.00(-8.89%)
Apr 04, 2023 0.0105 0.0105 0.0085 0.0090 1,041,406 -0.00(-3.23%)
Apr 03, 2023 0.0091 0.0100 0.0080 0.0093 2,450,377 +0.00(+3.33%)
Mar 31, 2023 0.0094 0.0100 0.0080 0.0090 3,400,007 -0.00(-6.25%)
Mar 30, 2023 0.0099 0.0100 0.0096 0.0096 428,754 -0.00(-4.00%)
Mar 29, 2023 0.0104 0.0104 0.0095 0.0100 325,075 +0.00(+7.53%)
Mar 28, 2023 0.0101 0.0105 0.0093 0.0093 760,073 -0.00(-7.00%)
Mar 27, 2023 0.0100 0.0109 0.0094 0.0100 502,399 -0.00(-2.91%)
Mar 24, 2023 0.0090 0.0105 0.0090 0.0103 1,101,979 +0.00(+0.00%)
Mar 23, 2023 0.0109 0.0109 0.0100 0.0103 568,715 -0.00(-1.90%)
Mar 22, 2023 0.0105 0.0107 0.0100 0.0105 209,800 +0.00(+5.00%)
Mar 21, 2023 0.0104 0.0104 0.0095 0.0100 815,705 -0.00(-3.85%)
Mar 20, 2023 0.0100 0.0109 0.0100 0.0104 2,270,788 -0.00(-4.59%)
Mar 17, 2023 0.0110 0.0114 0.0100 0.0109 2,407,106 +0.00(+0.93%)
Mar 16, 2023 0.0105 0.0110 0.0095 0.0108 4,732,526 +0.00(+24.14%)
Mar 15, 2023 0.0103 0.0110 0.0080 0.0087 762,593 -0.00(-13.00%)
Mar 14, 2023 0.0102 0.0102 0.0089 0.0100 2,343,345 -0.00(-0.99%)
Mar 13, 2023 0.0101 0.0102 0.0100 0.0101 493,382 +0.00(+2.02%)
Mar 10, 2023 0.0100 0.0110 0.0090 0.0099 511,518 -0.00(-2.94%)
Mar 09, 2023 0.0120 0.0120 0.0100 0.0102 1,287,746 +0.00(+7.37%)
Mar 08, 2023 0.0105 0.0110 0.0095 0.0095 948,807 -0.00(-5.94%)
Mar 07, 2023 0.0100 0.0103 0.0099 0.0101 2,125,387 +0.00(+0.00%)
Mar 06, 2023 0.0105 0.0105 0.0100 0.0101 1,029,262 -0.00(-3.81%)
Mar 03, 2023 0.0100 0.0105 0.0099 0.0105 2,654,587 +0.00(+5.00%)
Mar 02, 2023 0.0111 0.0111 0.0100 0.0100 561,907 -0.00(-2.91%)
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.