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 )

0.0100 -0.0005 (-4.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 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 (%)
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%)
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.