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 )

0.0091 -0.0005 (-5.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.0400 0.0440 0.0330 0.0350 662,428 -0.00(-5.41%)
Aug 30, 2022 0.0430 0.0430 0.0353 0.0370 328,962 -0.00(-5.13%)
Aug 29, 2022 0.0429 0.0450 0.0340 0.0390 2,240,696 -0.01(-22.00%)
Aug 26, 2022 0.0470 0.0500 0.0350 0.0500 3,137,153 +0.01(+11.11%)
Aug 25, 2022 0.0460 0.0460 0.0370 0.0450 1,238,081 +0.00(+5.88%)
Aug 24, 2022 0.0381 0.0460 0.0365 0.0425 752,430 -0.00(-4.49%)
Aug 23, 2022 0.0355 0.0460 0.0350 0.0445 581,139 +0.01(+27.14%)
Aug 22, 2022 0.0381 0.0450 0.0350 0.0350 1,212,598 -0.00(-11.39%)
Aug 19, 2022 0.0390 0.0450 0.0380 0.0395 548,620 +0.00(+1.28%)
Aug 18, 2022 0.0340 0.0395 0.0340 0.0390 604,307 +0.01(+21.87%)
Aug 17, 2022 0.0469 0.0473 0.0310 0.0320 1,363,065 -0.02(-32.49%)
Aug 16, 2022 0.0330 0.0500 0.0324 0.0474 2,068,791 +0.02(+49.06%)
Aug 15, 2022 0.0351 0.0351 0.0300 0.0318 1,580,134 +0.00(+0.00%)
Aug 12, 2022 0.0440 0.0440 0.0302 0.0318 2,415,748 -0.01(-27.40%)
Aug 11, 2022 0.0488 0.0488 0.0405 0.0438 837,610 -0.01(-10.25%)
Aug 10, 2022 0.0508 0.0508 0.0432 0.0488 1,373,234 -0.00(-3.37%)
Aug 09, 2022 0.0435 0.0523 0.0435 0.0505 2,785,131 +0.01(+16.09%)
Aug 08, 2022 0.0290 0.0550 0.0277 0.0435 3,537,551 +0.02(+61.11%)
Aug 05, 2022 0.0289 0.0289 0.0245 0.0270 2,194,100 +0.00(+11.57%)
Aug 04, 2022 0.0200 0.0298 0.0180 0.0242 2,712,413 +0.00(+21.00%)
Aug 03, 2022 0.0198 0.0200 0.0182 0.0200 1,236,810 +0.00(+1.01%)
Aug 02, 2022 0.0200 0.0200 0.0180 0.0198 824,779 -0.00(-1.00%)
Aug 01, 2022 0.0192 0.0200 0.0172 0.0200 1,672,131 +0.00(+4.17%)
Jul 29, 2022 0.0200 0.0200 0.0157 0.0192 429,907 -0.00(-2.54%)
Jul 28, 2022 0.0189 0.0200 0.0186 0.0197 265,775 +0.00(+3.68%)
Jul 27, 2022 0.0188 0.0198 0.0183 0.0190 747,246 +0.00(+5.56%)
Jul 26, 2022 0.0180 0.0195 0.0177 0.0180 371,031 +0.00(+0.00%)
Jul 25, 2022 0.0190 0.0195 0.0150 0.0180 809,990 -0.00(-5.26%)
Jul 22, 2022 0.0189 0.0200 0.0166 0.0190 2,272,947 +0.00(+11.76%)
Jul 21, 2022 0.0178 0.0195 0.0145 0.0170 1,087,827 -0.00(-4.49%)
Jul 20, 2022 0.0178 0.0190 0.0170 0.0178 1,118,813 -0.00(-1.11%)
Jul 19, 2022 0.0156 0.0189 0.0150 0.0180 1,530,381 +0.00(+9.09%)
Jul 18, 2022 0.0160 0.0182 0.0150 0.0165 1,153,361 +0.00(+3.13%)
Jul 15, 2022 0.0160 0.0160 0.0150 0.0160 145,587 +0.00(+3.23%)
Jul 14, 2022 0.0145 0.0160 0.0135 0.0155 539,895 +0.00(+18.32%)
Jul 13, 2022 0.0163 0.0163 0.0131 0.0131 490,332 -0.00(-25.99%)
Jul 12, 2022 0.0200 0.0200 0.0160 0.0177 315,387 -0.00(-11.50%)
Jul 11, 2022 0.0180 0.0240 0.0180 0.0200 1,146,633 +0.00(+11.11%)
Jul 08, 2022 0.0140 0.0200 0.0140 0.0180 1,421,411 +0.00(+28.57%)
Jul 07, 2022 0.0139 0.0145 0.0130 0.0140 320,920 -0.00(-2.10%)
Jul 06, 2022 0.0149 0.0150 0.0140 0.0143 257,834 -0.00(-4.03%)
Jul 05, 2022 0.0177 0.0177 0.0130 0.0149 208,218 -0.00(-3.87%)
Jul 01, 2022 0.0125 0.0189 0.0120 0.0155 386,207 +0.00(+15.67%)
Jun 30, 2022 0.0121 0.0134 0.0120 0.0134 92,537 +0.00(+7.20%)
Jun 29, 2022 0.0130 0.0130 0.0120 0.0125 496,309 +0.00(+0.00%)
Jun 28, 2022 0.0130 0.0145 0.0120 0.0125 1,523,805 -0.00(-10.07%)
Jun 27, 2022 0.0150 0.0150 0.0139 0.0139 418,484 -0.00(-6.71%)
Jun 24, 2022 0.0180 0.0190 0.0149 0.0149 945,775 -0.00(-12.35%)
Jun 23, 2022 0.0225 0.0225 0.0155 0.0170 998,001 -0.01(-29.17%)
Jun 22, 2022 0.0200 0.0240 0.0150 0.0240 452,223 +0.01(+33.33%)
Jun 21, 2022 0.0154 0.0195 0.0138 0.0180 428,478 +0.00(+20.00%)
Jun 17, 2022 0.0129 0.0189 0.0129 0.0150 669,343 +0.00(+28.21%)
Jun 16, 2022 0.0120 0.0150 0.0115 0.0117 414,327 +0.00(+5.41%)
Jun 15, 2022 0.0111 0.0125 0.0111 0.0111 90,708 +0.00(+0.91%)
Jun 14, 2022 0.0135 0.0135 0.0110 0.0110 425,198 -0.00(-9.84%)
Jun 13, 2022 0.0145 0.0145 0.0122 0.0122 347,750 -0.00(-10.29%)
Jun 10, 2022 0.0136 0.0150 0.0136 0.0136 743,348 -0.00(-4.23%)
Jun 09, 2022 0.0140 0.0142 0.0136 0.0142 195,329 +0.00(+1.43%)
Jun 08, 2022 0.0144 0.0148 0.0140 0.0140 411,881 -0.00(-2.78%)
Jun 07, 2022 0.0145 0.0147 0.0144 0.0144 171,601 +0.00(+0.00%)
Jun 06, 2022 0.0140 0.0148 0.0140 0.0144 532,402 -0.00(-2.70%)
Jun 03, 2022 0.0154 0.0154 0.0140 0.0148 335,522 -0.00(-3.90%)
Jun 02, 2022 0.0150 0.0154 0.0147 0.0154 601,992 +0.00(+2.67%)
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.