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

Odyssey Marine Expl (NQ: OMEX )

0.3930 -0.0006 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.3936 0.4070 0.3840 0.3930 194,846 -0.00(-0.15%)
Nov 21, 2024 0.3800 0.4003 0.3800 0.3936 307,496 -0.01(-1.58%)
Nov 20, 2024 0.4100 0.4100 0.3837 0.3999 281,422 -0.00(-0.77%)
Nov 19, 2024 0.3928 0.4100 0.3900 0.4030 251,882 -0.00(-0.49%)
Nov 18, 2024 0.3953 0.4170 0.3030 0.4050 551,684 +0.02(+3.85%)
Nov 15, 2024 0.4150 0.4180 0.3700 0.3900 483,847 -0.02(-5.82%)
Nov 14, 2024 0.4430 0.4489 0.4000 0.4141 1,162,843 -0.03(-6.52%)
Nov 13, 2024 0.4750 0.4750 0.4254 0.4430 546,447 -0.03(-6.74%)
Nov 12, 2024 0.4478 0.4799 0.4392 0.4750 391,607 +0.03(+6.07%)
Nov 11, 2024 0.4651 0.4800 0.4330 0.4478 637,217 -0.05(-9.72%)
Nov 08, 2024 0.4900 0.5075 0.4700 0.4960 625,013 -0.04(-7.72%)
Nov 07, 2024 0.5400 0.5401 0.5211 0.5375 215,457 +0.00(+0.00%)
Nov 06, 2024 0.5081 0.5410 0.5020 0.5375 362,727 +0.01(+2.77%)
Nov 05, 2024 0.5100 0.5399 0.4201 0.5230 517,086 +0.01(+1.16%)
Nov 04, 2024 0.5200 0.5275 0.5020 0.5170 198,683 +0.01(+0.98%)
Nov 01, 2024 0.5110 0.5200 0.5075 0.5120 219,902 -0.01(-1.42%)
Oct 31, 2024 0.5100 0.5345 0.5000 0.5194 177,867 +0.00(+0.52%)
Oct 30, 2024 0.5127 0.5395 0.5100 0.5167 299,194 -0.01(-2.75%)
Oct 29, 2024 0.5581 0.5600 0.5238 0.5313 343,901 -0.03(-5.29%)
Oct 28, 2024 0.4900 0.5798 0.4900 0.5610 854,626 +0.04(+8.22%)
Oct 25, 2024 0.5490 0.5497 0.5160 0.5184 315,420 -0.03(-5.76%)
Oct 24, 2024 0.5370 0.5557 0.5210 0.5501 565,470 +0.01(+1.27%)
Oct 23, 2024 0.5800 0.5840 0.5432 0.5432 1,092,400 -0.05(-9.09%)
Oct 22, 2024 0.5864 0.6000 0.5799 0.5975 289,743 -0.00(-0.08%)
Oct 21, 2024 0.6000 0.6232 0.5850 0.5980 662,259 +0.01(+1.53%)
Oct 18, 2024 0.5700 0.5999 0.5700 0.5890 348,188 +0.01(+0.99%)
Oct 17, 2024 0.5889 0.6044 0.5756 0.5832 307,816 -0.01(-0.97%)
Oct 16, 2024 0.5700 0.6114 0.5700 0.5889 608,554 +0.01(+1.50%)
Oct 15, 2024 0.6051 0.6097 0.5800 0.5802 540,704 -0.03(-4.96%)
Oct 14, 2024 0.6200 0.6290 0.5902 0.6105 417,476 -0.01(-1.17%)
Oct 11, 2024 0.5902 0.6359 0.5812 0.6177 690,146 +0.01(+1.93%)
Oct 10, 2024 0.6626 0.6626 0.6006 0.6060 1,221,524 -0.05(-6.91%)
Oct 09, 2024 0.6800 0.7100 0.6510 0.6510 1,091,416 -0.04(-5.38%)
Oct 08, 2024 0.7113 0.7390 0.6801 0.6880 903,209 -0.02(-2.69%)
Oct 07, 2024 0.7090 0.7777 0.7050 0.7070 1,362,974 -0.00(-0.44%)
Oct 04, 2024 0.6900 0.7399 0.6900 0.7101 545,808 +0.02(+3.36%)
Oct 03, 2024 0.7049 0.7375 0.6870 0.6870 840,845 -0.03(-4.48%)
Oct 02, 2024 0.7200 0.7478 0.6839 0.7192 1,199,048 -0.04(-5.31%)
Oct 01, 2024 0.7900 0.7940 0.7500 0.7595 1,669,145 -0.07(-8.23%)
Sep 30, 2024 0.8290 0.8400 0.7750 0.8276 1,746,277 -0.06(-6.49%)
Sep 27, 2024 0.8867 0.8882 0.8393 0.8850 1,286,314 -0.01(-0.56%)
Sep 26, 2024 0.9100 0.9375 0.8700 0.8900 2,095,606 -0.03(-3.54%)
Sep 25, 2024 0.9400 0.9992 0.8427 0.9227 3,962,263 -0.01(-0.78%)
Sep 24, 2024 0.9100 0.9786 0.9000 0.9300 3,726,354 -0.02(-2.11%)
Sep 23, 2024 0.8197 1.090 0.6749 0.9500 29,804,376 +0.12(+15.12%)
Sep 20, 2024 1.000 1.062 0.8000 0.8252 10,961,669 -0.32(-27.93%)
Sep 19, 2024 1.290 1.350 1.010 1.145 23,037,778 -0.25(-18.21%)
Sep 18, 2024 0.8100 1.860 0.7990 1.400 328,484,480 +0.90(+182.09%)
Sep 17, 2024 4.720 5.080 0.4500 0.4963 29,826,796 -4.18(-89.40%)
Sep 16, 2024 5.190 5.200 4.600 4.680 622,166 -0.35(-6.96%)
Sep 13, 2024 5.100 5.220 4.850 5.030 877,295 -0.05(-0.98%)
Sep 12, 2024 4.500 5.250 4.500 5.080 1,033,646 +1.00(+24.51%)
Sep 11, 2024 4.220 4.220 4.070 4.080 74,182 -0.13(-3.09%)
Sep 10, 2024 4.090 4.225 4.060 4.210 51,535 +0.09(+2.18%)
Sep 09, 2024 4.140 4.200 4.020 4.120 88,351 +0.05(+1.23%)
Sep 06, 2024 4.030 4.120 3.995 4.070 86,141 +0.01(+0.25%)
Sep 05, 2024 3.980 4.100 3.930 4.060 55,767 +0.08(+2.01%)
Sep 04, 2024 3.930 4.000 3.815 3.980 81,121 +0.01(+0.25%)
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.