Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

0.5100 -0.0105 (-2.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	0.5335	0.5340	0.4930	0.5100	86,801	-0.01(-2.02%)
May 09, 2024	0.5900	0.5900	0.5205	0.5205	64,105	-0.04(-7.05%)
May 08, 2024	0.6400	0.6596	0.5315	0.5600	311,500	-0.07(-11.62%)
May 07, 2024	0.6400	0.6689	0.6101	0.6336	44,834	-0.02(-2.82%)
May 06, 2024	0.5810	0.6900	0.5801	0.6520	313,886	+0.05(+8.90%)
May 03, 2024	0.5890	0.6000	0.5623	0.5987	77,209	+0.01(+1.84%)
May 02, 2024	0.5760	0.5900	0.5620	0.5879	37,925	+0.02(+4.15%)
May 01, 2024	0.5750	0.5995	0.5550	0.5645	44,075	-0.02(-2.71%)
Apr 30, 2024	0.5800	0.5920	0.5490	0.5802	67,320	+0.01(+1.79%)
Apr 29, 2024	0.5400	0.5895	0.5400	0.5700	71,228	+0.01(+0.88%)
Apr 26, 2024	0.5545	0.5821	0.5400	0.5650	45,317	+0.00(+0.87%)
Apr 25, 2024	0.5610	0.6000	0.5450	0.5601	41,613	-0.02(-3.26%)
Apr 24, 2024	0.6000	0.6150	0.5300	0.5790	64,971	-0.02(-3.50%)
Apr 23, 2024	0.6200	0.6349	0.5500	0.6000	122,522	-0.01(-1.82%)
Apr 22, 2024	0.6200	0.6350	0.6100	0.6111	42,182	+0.01(+1.48%)
Apr 19, 2024	0.6488	0.6490	0.5810	0.6022	117,434	-0.05(-7.21%)
Apr 18, 2024	0.6559	0.6890	0.6200	0.6490	70,866	+0.03(+4.68%)
Apr 17, 2024	0.6839	0.7000	0.6112	0.6200	102,372	-0.03(-4.82%)
Apr 16, 2024	0.6506	0.7000	0.6285	0.6514	66,330	-0.03(-4.21%)
Apr 15, 2024	0.6425	0.6800	0.5911	0.6800	249,459	+0.04(+5.84%)
Apr 12, 2024	0.6940	0.6950	0.6411	0.6425	169,590	-0.03(-4.09%)
Apr 11, 2024	0.6637	0.7049	0.6500	0.6699	146,636	+0.03(+4.49%)
Apr 10, 2024	0.7071	0.7300	0.6411	0.6411	253,817	-0.07(-9.70%)
Apr 09, 2024	0.7370	0.7469	0.7100	0.7100	305,123	-0.06(-7.94%)
Apr 08, 2024	0.7489	0.8200	0.7410	0.7712	270,805	-0.03(-3.60%)
Apr 05, 2024	0.8900	0.8900	0.7700	0.8000	599,617	-0.13(-13.90%)
Apr 04, 2024	1.020	1.070	0.9000	0.9292	899,429	-0.13(-12.34%)
Apr 03, 2024	0.8700	1.090	0.8610	1.060	8,670,052	+0.27(+34.13%)
Apr 02, 2024	0.7400	0.8200	0.7100	0.7903	5,778,159	+0.04(+5.51%)
Apr 01, 2024	0.7200	0.7524	0.6908	0.7490	119,005	+0.04(+5.49%)
Mar 28, 2024	0.7100	0.7300	0.6800	0.7100	78,395	+0.01(+2.01%)
Mar 27, 2024	0.7300	0.7330	0.6810	0.6960	78,820	-0.02(-3.12%)
Mar 26, 2024	0.7349	0.7350	0.6931	0.7184	91,635	-0.02(-2.11%)
Mar 25, 2024	0.7900	0.8030	0.7050	0.7339	123,241	-0.02(-3.05%)
Mar 22, 2024	0.7710	0.8400	0.7250	0.7570	234,423	-0.04(-5.50%)
Mar 21, 2024	0.8500	0.8500	0.8000	0.8011	51,472	-0.04(-4.62%)
Mar 20, 2024	0.8600	0.8600	0.7600	0.8399	127,641	-0.01(-1.15%)
Mar 19, 2024	0.7165	0.8654	0.7165	0.8497	357,249	+0.12(+16.67%)
Mar 18, 2024	0.8490	0.8625	0.7210	0.7283	224,929	-0.11(-12.64%)
Mar 15, 2024	0.8400	0.9200	0.8210	0.8337	282,943	-0.01(-0.75%)
Mar 14, 2024	0.8400	0.8530	0.8000	0.8400	97,691	-0.01(-1.29%)
Mar 13, 2024	0.8800	0.8900	0.7600	0.8510	100,716	-0.00(-0.47%)
Mar 12, 2024	0.8900	0.9000	0.8157	0.8550	224,210	-0.02(-1.72%)
Mar 11, 2024	0.8200	0.9100	0.7686	0.8700	242,863	+0.07(+8.61%)
Mar 08, 2024	0.8200	0.8500	0.7400	0.8010	93,771	-0.01(-0.62%)
Mar 07, 2024	0.7930	0.8465	0.7610	0.8060	104,767	+0.01(+1.64%)
Mar 06, 2024	0.7411	0.8000	0.7005	0.7930	163,684	+0.06(+8.75%)
Mar 05, 2024	0.7300	0.8000	0.6600	0.7292	215,380	-0.02(-2.50%)
Mar 04, 2024	0.8000	0.8500	0.7210	0.7479	360,452	-0.05(-6.34%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

Historical Prices