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

One Horizon Grp (NQ: OHGI )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.6200 0.6200 0.5820 0.5902 341,427 -0.00(-0.81%)
May 30, 2018 0.6100 0.6100 0.5930 0.5950 432,241 -0.02(-2.75%)
May 29, 2018 0.6350 0.6395 0.6050 0.6118 761,866 -0.03(-4.66%)
May 25, 2018 0.6417 0.6417 0.6417 0 -0.00(-0.67%)
May 24, 2018 0.6900 0.7450 0.6400 0.6460 2,758,457 +0.00(+0.44%)
May 23, 2018 0.6600 0.6653 0.6300 0.6432 311,431 -0.02(-2.55%)
May 22, 2018 0.6750 0.7035 0.6500 0.6600 465,550 -0.04(-5.57%)
May 21, 2018 0.6951 0.7200 0.6830 0.6989 333,762 +0.01(+1.29%)
May 18, 2018 0.6899 0.7179 0.6701 0.6900 657,179 +0.01(+1.69%)
May 17, 2018 0.6930 0.7200 0.6600 0.6785 670,171 -0.01(-1.42%)
May 16, 2018 0.6500 0.7784 0.6500 0.6883 985,431 +0.02(+2.73%)
May 15, 2018 0.7000 0.7097 0.6301 0.6700 884,990 -0.04(-5.70%)
May 14, 2018 0.7770 0.7860 0.7000 0.7105 1,124,334 -0.03(-4.37%)
May 11, 2018 0.8900 0.8978 0.7220 0.7430 1,877,355 -0.10(-11.55%)
May 10, 2018 0.8500 1.020 0.7215 0.8400 6,429,265 -0.04(-4.55%)
May 09, 2018 0.6700 1.260 0.6700 0.8800 14,763,491 +0.27(+44.36%)
May 08, 2018 0.6490 0.6490 0.6080 0.6096 121,276 -0.01(-1.68%)
May 07, 2018 0.6200 0.6500 0.6200 0.6200 210,765 -0.02(-3.17%)
May 04, 2018 0.6370 0.6794 0.6316 0.6403 148,790 +0.00(+0.52%)
May 03, 2018 0.6320 0.6494 0.6305 0.6370 76,307 -0.01(-1.92%)
May 02, 2018 0.6500 0.6522 0.6307 0.6495 78,454 -0.00(-0.08%)
May 01, 2018 0.6435 0.6709 0.6100 0.6500 194,519 +0.00(+0.15%)
Apr 30, 2018 0.7000 0.7295 0.6300 0.6490 523,266 -0.08(-10.97%)
Apr 27, 2018 0.6205 0.7290 0.6205 0.7290 912,614 +0.10(+15.24%)
Apr 26, 2018 0.6119 0.6774 0.6119 0.6326 331,523 +0.01(+2.36%)
Apr 25, 2018 0.6522 0.6546 0.5908 0.6180 434,494 -0.03(-5.24%)
Apr 24, 2018 0.7031 0.7393 0.6140 0.6522 321,172 -0.05(-6.96%)
Apr 23, 2018 0.7050 0.7298 0.6921 0.7010 94,690 -0.00(-0.61%)
Apr 20, 2018 0.7329 0.7393 0.7015 0.7053 196,925 -0.03(-4.69%)
Apr 19, 2018 0.7351 0.7693 0.7030 0.7400 236,920 +0.01(+0.95%)
Apr 18, 2018 0.7700 0.8100 0.7212 0.7330 327,902 -0.04(-4.81%)
Apr 17, 2018 0.8200 0.8218 0.7314 0.7700 285,785 -0.05(-6.30%)
Apr 16, 2018 0.8995 0.8995 0.8201 0.8218 124,168 -0.04(-4.44%)
Apr 13, 2018 0.8390 0.9730 0.8150 0.8600 806,054 +0.02(+2.34%)
Apr 12, 2018 0.7711 0.8600 0.7711 0.8403 370,966 +0.07(+9.50%)
Apr 11, 2018 0.7511 0.7900 0.7500 0.7674 154,918 +0.01(+1.44%)
Apr 10, 2018 0.7500 0.7788 0.7315 0.7565 155,696 +0.01(+0.87%)
Apr 09, 2018 0.7600 0.7800 0.7100 0.7500 511,763 +0.02(+3.09%)
Apr 06, 2018 0.7560 0.7591 0.7100 0.7275 197,125 -0.02(-2.99%)
Apr 05, 2018 0.6890 0.7594 0.6601 0.7499 247,580 +0.06(+8.70%)
Apr 04, 2018 0.7400 0.7768 0.6600 0.6899 827,373 -0.04(-5.49%)
Apr 03, 2018 0.7350 0.9000 0.6600 0.7300 1,048,415 +0.03(+3.65%)
Apr 02, 2018 0.8562 0.8603 0.6751 0.7043 562,162 -0.15(-17.14%)
Mar 29, 2018 0.8500 0.8500 0.8500 0 -0.00(-0.23%)
Mar 28, 2018 1.070 1.070 0.8500 0.8520 1,214,671 -0.22(-20.37%)
Mar 27, 2018 1.080 1.100 1.060 1.070 110,860 -0.02(-1.83%)
Mar 26, 2018 1.060 1.100 1.050 1.090 150,846 +0.01(+0.93%)
Mar 23, 2018 1.090 1.110 1.070 1.080 326,378 -0.02(-1.82%)
Mar 22, 2018 1.160 1.160 1.091 1.100 285,004 -0.07(-5.98%)
Mar 21, 2018 1.150 1.250 1.100 1.170 1,364,932 +0.08(+7.34%)
Mar 20, 2018 1.090 1.110 1.070 1.090 182,590 +0.00(+0.00%)
Mar 19, 2018 1.140 1.140 1.090 1.090 135,278 -0.05(-4.39%)
Mar 16, 2018 1.100 1.140 1.070 1.140 243,538 +0.02(+1.84%)
Mar 15, 2018 1.130 1.141 1.080 1.119 208,066 -0.02(-1.81%)
Mar 14, 2018 1.150 1.180 1.140 1.140 194,052 +0.00(+0.00%)
Mar 13, 2018 1.170 1.240 1.120 1.140 531,823 -0.17(-12.94%)
Mar 12, 2018 1.270 1.340 1.190 1.309 830,893 +0.05(+3.92%)
Mar 09, 2018 1.250 1.320 1.200 1.260 647,561 +0.03(+2.44%)
Mar 08, 2018 1.180 1.250 1.161 1.230 895,795 +0.08(+6.96%)
Mar 07, 2018 1.180 1.130 1.150 446,562 +0.00(+0.00%)
Mar 06, 2018 1.130 1.218 1.110 1.150 724,847 +0.01(+0.88%)
Mar 05, 2018 1.160 1.179 1.121 1.140 168,321 -0.02(-1.72%)
Mar 02, 2018 1.210 1.210 1.110 1.160 361,863 -0.03(-2.52%)
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.