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

(CSE: OMGA )

0.1650 -0.0300 (-15.38%)
Official Closing Price Updated: 3:30 PM EST, Dec 4, 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 (%)
Dec 04, 2024 0.1950 0.2000 0.1650 0.1650 241,500 -0.03(-15.38%)
Dec 03, 2024 0.2200 0.2200 0.1700 0.1950 187,930 -0.03(-13.33%)
Dec 02, 2024 0.2250 0.2250 0.2250 0.2250 1,000 +0.02(+7.14%)
Nov 29, 2024 0.2300 0.2300 0.1950 0.2100 100,673 +0.01(+2.44%)
Nov 28, 2024 0.2300 0.2300 0.2050 0.2050 81,500 -0.02(-6.82%)
Nov 27, 2024 0.2300 0.2300 0.2200 0.2200 32,000 +0.00(+0.00%)
Nov 26, 2024 0.2400 0.2400 0.2200 0.2200 28,043 -0.02(-8.33%)
Nov 25, 2024 0.2600 0.2600 0.2300 0.2400 47,041 -0.02(-5.88%)
Nov 22, 2024 0.2600 0.2700 0.2500 0.2550 104,544 -0.01(-1.92%)
Nov 21, 2024 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Nov 20, 2024 0.2600 0.2600 0.2600 0.2600 5,500 +0.02(+8.33%)
Nov 19, 2024 0.2700 0.2700 0.2400 0.2400 35,490 -0.02(-7.69%)
Nov 18, 2024 0.2650 0.2700 0.2450 0.2600 58,007 -0.01(-1.89%)
Nov 15, 2024 0.3200 0.3200 0.2650 0.2650 72,500 -0.06(-18.46%)
Nov 14, 2024 0.3250 0.3250 0.3250 0.3250 500 +0.01(+3.17%)
Nov 13, 2024 0.3150 0.3200 0.3150 0.3150 22,000 +0.00(+0.00%)
Nov 12, 2024 0.3100 0.3150 0.2800 0.3150 67,000 +0.02(+5.00%)
Nov 11, 2024 0.3150 0.3150 0.3000 0.3000 4,000 -0.04(-11.76%)
Nov 08, 2024 0.3300 0.3450 0.3300 0.3400 22,500 +0.04(+13.33%)
Nov 07, 2024 0.3100 0.3100 0.2900 0.3000 7,000 +0.02(+5.26%)
Nov 06, 2024 0.3750 0.3750 0.2850 0.2850 61,500 -0.09(-24.00%)
Nov 05, 2024 0.3450 0.3800 0.3400 0.3750 112,688 +0.03(+10.29%)
Nov 04, 2024 0.3300 0.3400 0.3150 0.3400 13,500 +0.03(+7.94%)
Nov 01, 2024 0.3100 0.3400 0.3050 0.3150 125,200 +0.03(+8.62%)
Oct 31, 2024 0.2900 0.2950 0.2900 0.2900 13,500 -0.01(-3.33%)
Oct 30, 2024 0.3000 0.3100 0.3000 0.3000 16,000 +0.00(+0.00%)
Oct 29, 2024 0.2450 0.3000 0.2450 0.3000 77,000 +0.05(+22.45%)
Oct 28, 2024 0.2450 0.2650 0.2350 0.2450 181,000 +0.01(+6.52%)
Oct 25, 2024 0.2400 0.2800 0.2200 0.2300 19,500 +0.00(+0.00%)
Oct 24, 2024 0.2500 0.2500 0.2300 0.2300 27,000 +0.02(+6.98%)
Oct 23, 2024 0.2300 0.2300 0.2150 0.2150 93,500 +0.00(+0.00%)
Oct 22, 2024 0.2300 0.2500 0.2150 0.2150 14,500 -0.02(-10.42%)
Oct 21, 2024 0.2400 0.2400 0.2150 0.2400 9,000 +0.00(+0.00%)
Oct 18, 2024 0.2500 0.2500 0.2400 0.2400 3,000 +0.00(+0.00%)
Oct 17, 2024 0.2450 0.2450 0.2400 0.2400 3,000 +0.02(+11.63%)
Oct 16, 2024 0.1800 0.2150 0.1800 0.2150 14,000 +0.04(+19.44%)
Oct 15, 2024 0.1900 0.1900 0.1800 0.1800 8,000 -0.01(-5.26%)
Oct 11, 2024 0.1900 0 +0.00(+0.00%)
Oct 10, 2024 0.2000 0.2000 0.1900 0.1900 4,000 -0.01(-5.00%)
Oct 09, 2024 0.1850 0.2050 0.1750 0.2000 105,500 +0.02(+8.11%)
Oct 08, 2024 0.2200 0.2200 0.1850 0.1850 111,000 -0.02(-11.90%)
Oct 07, 2024 0.2500 0.2500 0.2100 0.2100 7,000 -0.04(-16.00%)
Oct 04, 2024 0.2700 0.2900 0.2500 0.2500 21,500 +0.00(+0.00%)
Oct 03, 2024 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Oct 02, 2024 0.2300 0.2500 0.2300 0.2500 41,000 +0.05(+28.21%)
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.