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 )

4.950 +0.240 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 4.790 5.000 4.730 4.950 121,363 +0.24(+5.10%)
May 30, 2024 4.730 4.850 4.620 4.710 112,160 +0.04(+0.86%)
May 29, 2024 4.700 4.740 4.560 4.670 94,619 +0.00(+0.00%)
May 28, 2024 3.990 4.940 3.990 4.670 423,753 +0.63(+15.59%)
May 24, 2024 3.970 4.090 3.850 4.040 37,926 +0.10(+2.67%)
May 23, 2024 4.020 4.048 3.910 3.935 20,452 -0.07(-1.87%)
May 22, 2024 3.950 4.040 3.950 4.010 27,536 +0.06(+1.52%)
May 21, 2024 4.000 4.022 3.940 3.950 15,794 -0.03(-0.75%)
May 20, 2024 4.000 4.075 3.920 3.980 39,443 -0.04(-1.00%)
May 17, 2024 4.000 4.089 4.000 4.020 24,076 +0.07(+1.77%)
May 16, 2024 3.800 3.980 3.750 3.950 61,020 +0.16(+4.22%)
May 15, 2024 4.220 4.240 3.770 3.790 127,714 -0.46(-10.82%)
May 14, 2024 4.190 4.340 4.130 4.250 109,791 -0.05(-1.16%)
May 13, 2024 4.150 4.300 4.060 4.300 60,931 +0.21(+5.13%)
May 10, 2024 3.930 4.250 3.900 4.090 130,479 +0.11(+2.76%)
May 09, 2024 3.950 4.030 3.880 3.980 34,881 -0.02(-0.50%)
May 08, 2024 3.930 4.075 3.890 4.000 67,168 +0.11(+2.83%)
May 07, 2024 3.870 4.140 3.850 3.890 65,885 +0.02(+0.52%)
May 06, 2024 3.860 3.990 3.795 3.870 51,733 +0.22(+6.03%)
May 03, 2024 3.520 3.670 3.520 3.650 50,277 +0.13(+3.69%)
May 02, 2024 3.620 3.630 3.520 3.520 40,072 -0.11(-3.03%)
May 01, 2024 3.650 3.710 3.620 3.630 25,332 -0.04(-1.09%)
Apr 30, 2024 3.550 3.670 3.520 3.670 33,982 +0.15(+4.26%)
Apr 29, 2024 3.570 3.646 3.490 3.520 12,715 -0.01(-0.28%)
Apr 26, 2024 3.630 3.725 3.515 3.530 48,677 -0.11(-3.02%)
Apr 25, 2024 3.540 3.663 3.460 3.640 57,968 +0.06(+1.68%)
Apr 24, 2024 3.640 3.670 3.520 3.580 49,488 -0.05(-1.38%)
Apr 23, 2024 3.880 3.900 3.560 3.630 138,681 -0.24(-6.20%)
Apr 22, 2024 4.000 4.050 3.815 3.870 49,215 -0.15(-3.73%)
Apr 19, 2024 3.880 4.060 3.830 4.020 81,426 +0.09(+2.29%)
Apr 18, 2024 3.790 3.950 3.640 3.930 37,851 +0.19(+5.08%)
Apr 17, 2024 3.750 3.900 3.610 3.740 55,662 -0.01(-0.27%)
Apr 16, 2024 3.730 3.810 3.690 3.750 49,193 -0.04(-1.06%)
Apr 15, 2024 3.790 3.920 3.740 3.790 38,946 -0.06(-1.56%)
Apr 12, 2024 3.720 3.850 3.660 3.850 44,994 +0.07(+1.85%)
Apr 11, 2024 3.830 3.845 3.730 3.780 31,699 +0.01(+0.27%)
Apr 10, 2024 3.925 3.940 3.735 3.770 67,850 -0.17(-4.31%)
Apr 09, 2024 3.930 4.020 3.900 3.940 12,540 -0.07(-1.75%)
Apr 08, 2024 3.890 4.040 3.890 4.010 31,821 +0.03(+0.75%)
Apr 05, 2024 3.870 4.000 3.870 3.980 18,653 +0.01(+0.25%)
Apr 04, 2024 3.970 3.990 3.850 3.970 46,624 +0.03(+0.76%)
Apr 03, 2024 3.890 3.990 3.850 3.940 48,444 +0.07(+1.81%)
Apr 02, 2024 3.910 3.920 3.770 3.870 37,841 +0.05(+1.31%)
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.