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 (%)
Jun 07, 2024 0.0090 0.0099 0.0090 0.0090 289,785 -0.00(-1.10%)
Jun 06, 2024 0.0091 0.0091 0.0091 0.0091 5,335 +0.00(+0.00%)
Jun 05, 2024 0.0092 0.0100 0.0091 0.0091 184,044 +0.00(+0.00%)
Jun 04, 2024 0.0090 0.0095 0.0090 0.0091 295,106 +0.00(+0.00%)
Jun 03, 2024 0.0091 0.0091 0.0091 0.0091 41,271 +0.00(+0.00%)
May 31, 2024 0.0095 0.0096 0.0091 0.0091 282,523 -0.00(-5.21%)
May 30, 2024 0.0096 0.0096 0.0096 0.0096 6,012 -0.00(-1.03%)
May 29, 2024 0.0100 0.0100 0.0097 0.0097 240,938 -0.00(-3.00%)
May 28, 2024 0.0100 0.0100 0.0099 0.0100 567,508 +0.00(+0.00%)
May 24, 2024 0.0101 0.0105 0.0100 0.0100 379,785 -0.00(-4.76%)
May 22, 2024 0.0105 1 +0.00(+5.00%)
May 21, 2024 0.0105 0.0105 0.0099 0.0100 214,081 +0.00(+1.01%)
May 20, 2024 0.0100 0.0105 0.0099 0.0099 356,696 -0.00(-4.81%)
May 17, 2024 0.0102 0.0105 0.0097 0.0104 201,097 +0.00(+6.12%)
May 16, 2024 0.0098 0.0105 0.0098 0.0098 379,921 +0.00(+0.00%)
May 15, 2024 0.0100 0.0100 0.0098 0.0098 310,763 -0.00(-2.00%)
May 14, 2024 0.0102 0.0102 0.0099 0.0100 159,886 +0.00(+0.00%)
May 13, 2024 0.0107 0.0107 0.0099 0.0100 1,094,631 -0.00(-16.67%)
May 10, 2024 0.0098 0.0120 0.0098 0.0120 644,548 +0.00(+21.21%)
May 09, 2024 0.0103 0.0110 0.0099 0.0099 924,275 -0.00(-1.00%)
May 08, 2024 0.0100 0.0107 0.0098 0.0100 486,922 +0.00(+1.01%)
May 07, 2024 0.0114 0.0115 0.0099 0.0099 722,387 -0.00(-2.94%)
May 06, 2024 0.0099 0.0110 0.0098 0.0102 502,174 +0.00(+3.03%)
May 03, 2024 0.0099 0.0100 0.0099 0.0099 492,144 -0.00(-10.00%)
May 02, 2024 0.0099 0.0110 0.0090 0.0110 437,673 +0.00(+11.11%)
May 01, 2024 0.0099 0.0120 0.0098 0.0099 2,462,681 +0.00(+0.00%)
Apr 30, 2024 0.0100 0.0100 0.0098 0.0099 157,049 +0.00(+0.00%)
Apr 29, 2024 0.0096 0.0099 0.0089 0.0099 400,538 +0.00(+2.06%)
Apr 26, 2024 0.0098 0.0098 0.0096 0.0097 154,173 -0.00(-2.02%)
Apr 25, 2024 0.0099 0.0099 0.0098 0.0099 34,133 -0.00(-1.00%)
Apr 24, 2024 0.0104 0.0108 0.0100 0.0100 315,177 -0.00(-4.76%)
Apr 23, 2024 0.0114 0.0124 0.0100 0.0105 697,621 -0.00(-8.70%)
Apr 22, 2024 0.0110 0.0115 0.0110 0.0115 871,173 +0.00(+5.50%)
Apr 19, 2024 0.0109 0.0109 0.0109 0.0109 53,263 -0.00(-0.91%)
Apr 18, 2024 0.0096 0.0134 0.0096 0.0110 742,596 +0.00(+14.58%)
Apr 17, 2024 0.0098 0.0108 0.0096 0.0096 129,458 -0.00(-4.00%)
Apr 16, 2024 0.0100 0.0127 0.0100 0.0100 446,777 -0.00(-0.99%)
Apr 15, 2024 0.0096 0.0118 0.0096 0.0101 628,648 +0.00(+1.00%)
Apr 12, 2024 0.0116 0.0120 0.0095 0.0100 287,169 -0.00(-13.79%)
Apr 11, 2024 0.0117 0.0125 0.0116 0.0116 206,350 -0.00(-1.69%)
Apr 10, 2024 0.0130 0.0130 0.0114 0.0118 550,421 -0.00(-1.67%)
Apr 09, 2024 0.0101 0.0129 0.0101 0.0120 379,393 +0.00(+18.81%)
Apr 08, 2024 0.0102 0.0106 0.0101 0.0101 401,018 -0.00(-0.98%)
Apr 05, 2024 0.0115 0.0129 0.0101 0.0102 514,330 -0.00(-11.30%)
Apr 04, 2024 0.0110 0.0115 0.0101 0.0115 195,312 +0.00(+4.55%)
Apr 03, 2024 0.0103 0.0110 0.0101 0.0110 127,863 -0.00(-0.90%)
Apr 02, 2024 0.0122 0.0123 0.0103 0.0111 348,800 -0.00(-9.76%)
Apr 01, 2024 0.0125 0.0127 0.0101 0.0123 311,113 +0.00(+11.82%)
Mar 28, 2024 0.0099 0.0118 0.0091 0.0110 904,451 +0.00(+15.79%)
Mar 27, 2024 0.0097 0.0097 0.0095 0.0095 180,817 +0.00(+4.40%)
Mar 26, 2024 0.0092 0.0098 0.0082 0.0091 215,805 -0.00(-8.08%)
Mar 25, 2024 0.0097 0.0108 0.0094 0.0099 778,306 +0.00(+4.21%)
Mar 22, 2024 0.0094 0.0108 0.0090 0.0095 650,295 +0.00(+0.00%)
Mar 21, 2024 0.0096 0.0100 0.0094 0.0095 150,603 +0.00(+0.00%)
Mar 20, 2024 0.0094 0.0099 0.0094 0.0095 206,748 +0.00(+0.00%)
Mar 19, 2024 0.0101 0.0105 0.0095 0.0095 324,830 -0.00(-11.21%)
Mar 18, 2024 0.0110 0.0110 0.0100 0.0107 518,686 -0.00(-0.93%)
Mar 15, 2024 0.0109 0.0110 0.0100 0.0108 276,529 +0.00(+4.85%)
Mar 14, 2024 0.0100 0.0105 0.0098 0.0103 2,719,869 +0.00(+6.19%)
Mar 13, 2024 0.0097 0.0105 0.0096 0.0097 1,528,042 +0.00(+2.11%)
Mar 12, 2024 0.0082 0.0095 0.0082 0.0095 437,037 +0.00(+13.10%)
Mar 11, 2024 0.0076 0.0090 0.0073 0.0084 839,251 +0.00(+6.33%)
Mar 08, 2024 0.0069 0.0085 0.0069 0.0079 714,619 +0.00(+12.86%)
Mar 07, 2024 0.0075 0.0075 0.0067 0.0070 278,384 -0.00(-2.78%)
Mar 06, 2024 0.0065 0.0072 0.0065 0.0072 154,862 +0.00(+10.77%)
Mar 05, 2024 0.0066 0.0070 0.0065 0.0065 144,727 +0.00(+0.00%)
Mar 04, 2024 0.0065 0.0065 0.0063 0.0065 230,331 -0.00(-5.80%)
Mar 01, 2024 0.0070 0.0070 0.0060 0.0069 6,543,151 +0.00(+6.15%)
Feb 29, 2024 0.0070 0.0072 0.0065 0.0065 1,267,914 -0.00(-9.72%)
Feb 28, 2024 0.0068 0.0072 0.0067 0.0072 461,247 +0.00(+4.35%)
Feb 27, 2024 0.0070 0.0072 0.0069 0.0069 144,654 -0.00(-1.43%)
Feb 26, 2024 0.0091 0.0093 0.0070 0.0070 932,402 -0.00(-6.67%)
Feb 23, 2024 0.0067 0.0084 0.0067 0.0075 431,615 +0.00(+4.17%)
Feb 22, 2024 0.0073 0.0080 0.0072 0.0072 759,235 -0.00(-4.00%)
Feb 21, 2024 0.0081 0.0083 0.0075 0.0075 949,175 -0.00(-8.54%)
Feb 20, 2024 0.0081 0.0082 0.0081 0.0082 336,892 -0.00(-1.20%)
Feb 16, 2024 0.0081 0.0091 0.0081 0.0083 406,932 -0.00(-2.35%)
Feb 15, 2024 0.0081 0.0091 0.0081 0.0085 95,123 -0.00(-1.16%)
Feb 14, 2024 0.0089 0.0091 0.0084 0.0086 636,977 -0.00(-1.15%)
Feb 13, 2024 0.0081 0.0090 0.0081 0.0087 175,731 +0.00(+4.82%)
Feb 12, 2024 0.0083 0.0092 0.0083 0.0083 158,173 -0.00(-1.19%)
Feb 09, 2024 0.0090 0.0091 0.0083 0.0084 555,458 +0.00(+1.20%)
Feb 08, 2024 0.0095 0.0099 0.0083 0.0083 453,728 -0.00(-7.78%)
Feb 07, 2024 0.0082 0.0090 0.0082 0.0090 538,755 +0.00(+1.12%)
Feb 06, 2024 0.0089 0.0089 0.0082 0.0089 81,174 +0.00(+7.23%)
Feb 05, 2024 0.0083 0.0095 0.0083 0.0083 51,232 +0.00(+0.00%)
Feb 02, 2024 0.0087 0.0100 0.0082 0.0083 462,582 -0.00(-3.49%)
Feb 01, 2024 0.0085 0.0088 0.0085 0.0086 73,894 -0.00(-4.44%)
Jan 31, 2024 0.0090 0.0091 0.0080 0.0090 382,970 -0.00(-5.26%)
Jan 30, 2024 0.0083 0.0095 0.0083 0.0095 870,425 +0.00(+10.47%)
Jan 29, 2024 0.0083 0.0087 0.0081 0.0086 222,731 +0.00(+4.88%)
Jan 26, 2024 0.0082 0.0085 0.0081 0.0082 411,073 -0.00(-1.20%)
Jan 25, 2024 0.0083 0.0085 0.0080 0.0083 304,318 -0.00(-2.35%)
Jan 24, 2024 0.0081 0.0085 0.0081 0.0085 254,601 +0.00(+1.19%)
Jan 23, 2024 0.0082 0.0084 0.0081 0.0084 54,378 +0.00(+3.70%)
Jan 22, 2024 0.0087 0.0087 0.0081 0.0081 375,915 -0.00(-4.71%)
Jan 19, 2024 0.0084 0.0087 0.0080 0.0085 444,828 +0.00(+0.00%)
Jan 18, 2024 0.0082 0.0088 0.0080 0.0085 426,637 +0.00(+1.19%)
Jan 17, 2024 0.0085 0.0085 0.0081 0.0084 80,925 -0.00(-3.45%)
Jan 16, 2024 0.0087 0.0087 0.0087 0.0087 22,600 -0.00(-1.14%)
Jan 12, 2024 0.0090 0.0095 0.0088 0.0088 292,371 +0.00(+3.53%)
Jan 11, 2024 0.0091 0.0100 0.0085 0.0085 581,640 -0.00(-5.56%)
Jan 10, 2024 0.0089 0.0094 0.0080 0.0090 421,728 +0.00(+0.00%)
Jan 09, 2024 0.0091 0.0091 0.0090 0.0090 851,283 +0.00(+0.00%)
Jan 08, 2024 0.0082 0.0090 0.0082 0.0090 247,285 +0.00(+4.65%)
Jan 05, 2024 0.0091 0.0091 0.0084 0.0086 154,500 -0.00(-5.49%)
Jan 04, 2024 0.0083 0.0091 0.0081 0.0091 536,281 +0.00(+7.06%)
Jan 03, 2024 0.0085 0.0097 0.0085 0.0085 461,187 -0.00(-6.59%)
Jan 02, 2024 0.0109 0.0109 0.0091 0.0091 509,241 -0.00(-8.08%)
Dec 29, 2023 0.0091 0.0100 0.0082 0.0099 911,208 +0.00(+6.45%)
Dec 28, 2023 0.0094 0.0095 0.0093 0.0093 185,345 +0.00(+3.33%)
Dec 27, 2023 0.0085 0.0100 0.0082 0.0090 94,507 +0.00(+5.88%)
Dec 26, 2023 0.0100 0.0100 0.0081 0.0085 342,615 -0.00(-5.56%)
Dec 22, 2023 0.0115 0.0115 0.0090 0.0090 223,774 -0.00(-4.26%)
Dec 21, 2023 0.0100 0.0100 0.0090 0.0094 64,250 -0.00(-6.00%)
Dec 20, 2023 0.0083 0.0110 0.0082 0.0100 128,389 +0.00(+20.48%)
Dec 19, 2023 0.0110 0.0115 0.0079 0.0083 1,363,546 +0.00(+1.22%)
Dec 18, 2023 0.0091 0.0098 0.0081 0.0082 1,014,394 -0.00(-12.77%)
Dec 15, 2023 0.0098 0.0109 0.0094 0.0094 297,829 -0.00(-6.00%)
Dec 14, 2023 0.0095 0.0105 0.0095 0.0100 309,156 +0.00(+5.26%)
Dec 13, 2023 0.0095 0.0099 0.0094 0.0095 170,973 +0.00(+5.56%)
Dec 12, 2023 0.0111 0.0111 0.0090 0.0090 255,699 -0.00(-5.26%)
Dec 11, 2023 0.0089 0.0100 0.0089 0.0095 150,507 -0.00(-3.06%)
Dec 08, 2023 0.0100 0.0103 0.0090 0.0098 663,006 -0.00(-2.00%)
Dec 07, 2023 0.0110 0.0120 0.0100 0.0100 459,712 -0.00(-8.26%)
Dec 06, 2023 0.0101 0.0109 0.0100 0.0109 359,089 -0.00(-0.91%)
Dec 05, 2023 0.0120 0.0120 0.0101 0.0110 195,248 -0.00(-8.33%)
Dec 04, 2023 0.0100 0.0120 0.0100 0.0120 797,311 +0.00(+4.35%)
Dec 01, 2023 0.0129 0.0129 0.0110 0.0115 161,934 +0.00(+15.00%)
Nov 30, 2023 0.0115 0.0129 0.0091 0.0100 1,349,645 -0.00(-16.67%)
Nov 29, 2023 0.0108 0.0120 0.0108 0.0120 171,667 +0.00(+0.00%)
Nov 28, 2023 0.0096 0.0130 0.0095 0.0120 525,358 +0.00(+20.00%)
Nov 27, 2023 0.0110 0.0110 0.0100 0.0100 356,783 -0.00(-5.66%)
Nov 24, 2023 0.0101 0.0115 0.0101 0.0106 65,306 -0.00(-3.64%)
Nov 22, 2023 0.0113 0.0113 0.0101 0.0110 653,790 -0.00(-5.17%)
Nov 21, 2023 0.0116 0.0116 0.0116 0.0116 25,000 -0.00(-1.69%)
Nov 20, 2023 0.0130 0.0130 0.0116 0.0118 121,598 -0.00(-5.60%)
Nov 17, 2023 0.0123 0.0129 0.0116 0.0125 593,048 +0.00(+0.00%)
Nov 16, 2023 0.0133 0.0134 0.0125 0.0125 349,391 -0.00(-7.41%)
Nov 15, 2023 0.0166 0.0179 0.0135 0.0135 1,835,712 -0.00(-18.67%)
Nov 14, 2023 0.0179 0.0180 0.0161 0.0166 847,572 +0.00(+3.75%)
Nov 13, 2023 0.0154 0.0189 0.0147 0.0160 3,292,651 +0.00(+7.38%)
Nov 10, 2023 0.0131 0.0149 0.0115 0.0149 928,020 +0.00(+34.23%)
Nov 09, 2023 0.0097 0.0131 0.0097 0.0111 742,672 +0.00(+11.00%)
Nov 08, 2023 0.0097 0.0105 0.0097 0.0100 112,515 +0.00(+4.17%)
Nov 07, 2023 0.0109 0.0109 0.0096 0.0096 300,644 -0.00(-4.00%)
Nov 06, 2023 0.0100 0.0120 0.0090 0.0100 756,584 +0.00(+0.00%)
Nov 03, 2023 0.0081 0.0100 0.0081 0.0100 1,130,293 +0.00(+23.46%)
Nov 02, 2023 0.0077 0.0081 0.0075 0.0081 207,419 +0.00(+3.85%)
Nov 01, 2023 0.0081 0.0081 0.0078 0.0078 87,126 +0.00(+4.00%)
Oct 31, 2023 0.0081 0.0083 0.0074 0.0075 290,506 -0.00(-11.76%)
Oct 30, 2023 0.0100 0.0100 0.0076 0.0085 234,852 +0.00(+11.84%)
Oct 27, 2023 0.0149 0.0149 0.0076 0.0076 2,543,494 -0.00(-5.00%)
Oct 26, 2023 0.0072 0.0085 0.0072 0.0080 782,117 +0.00(+11.11%)
Oct 25, 2023 0.0078 0.0093 0.0072 0.0072 865,340 -0.00(-2.70%)
Oct 24, 2023 0.0075 0.0075 0.0072 0.0074 300,420 +0.00(+2.78%)
Oct 23, 2023 0.0074 0.0080 0.0072 0.0072 281,198 -0.00(-4.00%)
Oct 20, 2023 0.0075 0.0080 0.0070 0.0075 47,151 +0.00(+0.00%)
Oct 19, 2023 0.0085 0.0085 0.0070 0.0075 201,067 -0.00(-6.25%)
Oct 18, 2023 0.0090 0.0095 0.0075 0.0080 337,629 +0.00(+0.00%)
Oct 17, 2023 0.0098 0.0098 0.0071 0.0080 440,150 +0.00(+0.00%)
Oct 16, 2023 0.0068 0.0089 0.0065 0.0080 100,273 +0.00(+14.29%)
Oct 13, 2023 0.0070 0.0070 0.0066 0.0070 149,000 +0.00(+0.00%)
Oct 12, 2023 0.0075 0.0075 0.0070 0.0070 100,670 -0.00(-6.67%)
Oct 11, 2023 0.0077 0.0077 0.0070 0.0075 152,162 -0.00(-3.85%)
Oct 10, 2023 0.0077 0.0078 0.0075 0.0078 18,202 +0.00(+0.00%)
Oct 09, 2023 0.0076 0.0078 0.0076 0.0078 26,528 +0.00(+2.63%)
Oct 06, 2023 0.0080 0.0095 0.0075 0.0076 222,939 -0.00(-1.30%)
Oct 05, 2023 0.0099 0.0100 0.0077 0.0077 300,165 -0.00(-23.00%)
Oct 04, 2023 0.0100 0.0100 0.0086 0.0100 120,680 +0.00(+7.53%)
Oct 03, 2023 0.0100 0.0120 0.0089 0.0093 120,257 -0.00(-11.43%)
Oct 02, 2023 0.0105 0.0120 0.0085 0.0105 719,304 -0.00(-0.94%)
Sep 29, 2023 0.0072 0.0190 0.0065 0.0106 3,419,748 +0.00(+60.61%)
Sep 28, 2023 0.0073 0.0073 0.0066 0.0066 60,013 +0.00(+0.00%)
Sep 27, 2023 0.0065 0.0070 0.0065 0.0066 158,835 +0.00(+1.54%)
Sep 26, 2023 0.0065 0.0068 0.0065 0.0065 757,013 -0.00(-2.99%)
Sep 25, 2023 0.0066 0.0067 0.0066 0.0067 1,283 +0.00(+3.08%)
Sep 22, 2023 0.0063 0.0069 0.0063 0.0065 442,786 -0.00(-4.41%)
Sep 21, 2023 0.0076 0.0076 0.0061 0.0068 528,227 -0.00(-8.11%)
Sep 20, 2023 0.0080 0.0080 0.0074 0.0074 13,951 +0.00(+0.00%)
Sep 19, 2023 0.0066 0.0080 0.0066 0.0074 491,705 +0.00(+15.62%)
Sep 18, 2023 0.0064 0.0065 0.0062 0.0064 260,051 +0.00(+0.00%)
Sep 15, 2023 0.0066 0.0066 0.0062 0.0064 191,002 +0.00(+4.92%)
Sep 14, 2023 0.0066 0.0066 0.0061 0.0061 217,515 -0.00(-6.15%)
Sep 13, 2023 0.0074 0.0074 0.0065 0.0065 603,179 -0.00(-9.72%)
Sep 12, 2023 0.0071 0.0074 0.0071 0.0072 61,850 -0.00(-2.70%)
Sep 11, 2023 0.0073 0.0080 0.0068 0.0074 396,638 +0.00(+1.37%)
Sep 08, 2023 0.0080 0.0080 0.0073 0.0073 52,502 -0.00(-15.12%)
Sep 07, 2023 0.0075 0.0086 0.0070 0.0086 633,375 +0.00(+16.22%)
Sep 06, 2023 0.0075 0.0075 0.0070 0.0074 29,002 +0.00(+5.71%)
Sep 05, 2023 0.0073 0.0075 0.0068 0.0070 187,856 -0.00(-6.67%)
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.