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 (%)
May 28, 2021 0.1075 0.1100 0.1000 0.1100 154,037 +0.00(+4.27%)
May 27, 2021 0.1100 0.1100 0.1011 0.1055 185,770 +0.00(+0.48%)
May 26, 2021 0.1150 0.1150 0.1050 0.1050 82,580 -0.01(-4.55%)
May 25, 2021 0.0970 0.1390 0.0940 0.1100 1,005,297 +0.02(+19.57%)
May 24, 2021 0.0950 0.1000 0.0900 0.0920 67,416 +0.00(+2.22%)
May 21, 2021 0.0950 0.0999 0.0900 0.0900 113,610 +0.00(+0.00%)
May 20, 2021 0.0900 0.0950 0.0900 0.0900 10,850 +0.00(+0.00%)
May 19, 2021 0.0999 0.0999 0.0900 0.0900 55,616 +0.00(+2.27%)
May 18, 2021 0.0900 0.0950 0.0880 0.0880 75,021 -0.00(-2.22%)
May 17, 2021 0.1000 0.1048 0.0900 0.0900 142,486 -0.00(-4.26%)
May 14, 2021 0.0911 0.1000 0.0911 0.0940 4,553 +0.01(+5.86%)
May 13, 2021 0.1000 0.1050 0.0888 0.0888 181,883 +0.00(+0.00%)
May 12, 2021 0.0996 0.1100 0.0888 0.0888 376,994 -0.00(-0.22%)
May 11, 2021 0.0900 0.1080 0.0810 0.0890 243,384 +0.00(+4.71%)
May 10, 2021 0.0850 0.1200 0.0799 0.0850 295,368 +0.00(+4.81%)
May 07, 2021 0.1150 0.1290 0.0811 0.0811 965,971 -0.07(-45.93%)
May 06, 2021 0.0985 0.1500 0.0820 0.1500 385,045 +0.06(+66.67%)
May 05, 2021 0.0844 0.0900 0.0844 0.0900 74,604 -0.01(-5.26%)
May 04, 2021 0.0950 0.1000 0.0900 0.0950 91,131 +0.01(+9.20%)
May 03, 2021 0.0843 0.0885 0.0810 0.0870 60,994 -0.00(-0.68%)
Apr 30, 2021 0.0870 0.1200 0.0815 0.0876 300,000 +0.00(+4.53%)
Apr 29, 2021 0.0800 0.0870 0.0800 0.0838 21,084 -0.00(-3.46%)
Apr 28, 2021 0.0884 0.0900 0.0868 0.0868 55,617 +0.00(+0.00%)
Apr 27, 2021 0.0871 0.0876 0.0868 0.0868 51,047 -0.00(-0.80%)
Apr 26, 2021 0.0925 0.1000 0.0871 0.0875 153,042 -0.01(-7.89%)
Apr 23, 2021 0.0950 0.1200 0.0900 0.0950 108,100 +0.00(+0.00%)
Apr 22, 2021 0.1050 0.1050 0.0890 0.0950 87,072 +0.00(+3.26%)
Apr 21, 2021 0.0900 0.0920 0.0866 0.0920 118,011 +0.00(+2.22%)
Apr 20, 2021 0.0880 0.0900 0.0801 0.0900 110,160 +0.00(+4.17%)
Apr 19, 2021 0.0900 0.0900 0.0850 0.0864 72,674 -0.00(-1.26%)
Apr 16, 2021 0.0820 0.0900 0.0800 0.0875 146,600 +0.01(+8.02%)
Apr 15, 2021 0.0810 0.0820 0.0800 0.0810 83,444 +0.00(+1.25%)
Apr 14, 2021 0.0820 0.0825 0.0800 0.0800 158,488 -0.00(-1.23%)
Apr 13, 2021 0.0800 0.0820 0.0780 0.0810 147,599 +0.00(+1.25%)
Apr 12, 2021 0.0780 0.0800 0.0770 0.0800 200,504 +0.00(+2.56%)
Apr 09, 2021 0.0780 0.0780 0.0765 0.0780 44,500 +0.00(+0.00%)
Apr 08, 2021 0.0780 0.0780 0.0765 0.0780 35,530 +0.00(+4.00%)
Apr 07, 2021 0.0790 0.0790 0.0750 0.0750 27,600 -0.00(-5.06%)
Apr 06, 2021 0.0790 0.0790 0.0751 0.0790 111,879 +0.00(+0.00%)
Apr 05, 2021 0.0770 0.0790 0.0760 0.0790 110,656 +0.00(+2.60%)
Apr 01, 2021 0.0751 0.0770 0.0750 0.0770 151,000 +0.00(+2.53%)
Mar 31, 2021 0.0750 0.0780 0.0750 0.0751 78,944 +0.00(+0.13%)
Mar 30, 2021 0.0800 0.0800 0.0740 0.0750 66,179 +0.00(+1.35%)
Mar 29, 2021 0.0845 0.0845 0.0740 0.0740 120,014 -0.00(-5.13%)
Mar 26, 2021 0.0800 0.0900 0.0775 0.0780 276,800 +0.00(+5.41%)
Mar 25, 2021 0.0800 0.0800 0.0740 0.0740 207,183 -0.01(-7.50%)
Mar 24, 2021 0.0819 0.0819 0.0756 0.0800 27,581 +0.00(+3.09%)
Mar 23, 2021 0.0800 0.0800 0.0752 0.0776 98,151 -0.00(-3.00%)
Mar 22, 2021 0.0800 0.0800 0.0750 0.0800 375,708 +0.00(+4.71%)
Mar 19, 2021 0.0824 0.0824 0.0764 0.0764 126,000 -0.00(-4.50%)
Mar 18, 2021 0.0753 0.0800 0.0753 0.0800 152,021 +0.00(+4.71%)
Mar 17, 2021 0.0782 0.0800 0.0764 0.0764 103,410 -0.00(-2.05%)
Mar 16, 2021 0.0788 0.0810 0.0740 0.0780 158,360 -0.00(-1.02%)
Mar 15, 2021 0.0800 0.0848 0.0761 0.0788 318,937 -0.00(-1.50%)
Mar 12, 2021 0.0770 0.0848 0.0700 0.0800 378,800 +0.01(+6.67%)
Mar 11, 2021 0.0750 0.0770 0.0725 0.0750 180,825 -0.00(-3.47%)
Mar 10, 2021 0.0848 0.0848 0.0750 0.0777 198,024 +0.00(+3.60%)
Mar 09, 2021 0.0848 0.0848 0.0705 0.0750 282,234 -0.00(-3.10%)
Mar 08, 2021 0.0929 0.0929 0.0700 0.0774 609,546 -0.01(-14.00%)
Mar 05, 2021 0.0750 0.0944 0.0750 0.0900 129,600 +0.01(+12.50%)
Mar 04, 2021 0.0900 0.0948 0.0800 0.0800 136,475 -0.01(-15.79%)
Mar 03, 2021 0.1000 0.1000 0.0900 0.0950 213,201 -0.00(-4.81%)
Mar 02, 2021 0.1000 0.1000 0.0825 0.0998 131,667 +0.01(+10.89%)
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.