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

One Madison Corp Warrants (NY: OMA-WS )

N/A UNCHANGED
Last Price Updated: 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, 2019 1.350 1.350 0 +0.00(+0.00%)
May 30, 2019 1.390 1.390 1.390 1.390 300 +0.00(+0.00%)
May 29, 2019 1.400 1.400 1.390 1.390 300 -0.03(-2.11%)
May 28, 2019 1.420 1.420 1.420 1.420 750 -0.02(-1.39%)
May 24, 2019 1.440 1.440 1.440 1.440 400 -0.01(-0.69%)
May 23, 2019 1.450 1.450 1.450 1.450 2,625 +0.01(+0.69%)
May 22, 2019 1.400 1.450 1.400 1.440 4,300 +0.04(+2.86%)
May 21, 2019 1.250 1.500 1.250 1.400 432,997 +0.18(+15.11%)
May 20, 2019 1.250 1.250 1.200 1.216 23,200 -0.03(-2.70%)
May 17, 2019 1.300 1.300 1.250 1.250 1,600 -0.03(-2.34%)
May 16, 2019 1.300 1.350 1.280 1.280 4,500 -0.02(-1.54%)
May 15, 2019 1.270 1.410 1.250 1.300 380,170 +0.10(+8.33%)
May 14, 2019 1.180 1.200 1.100 1.200 111,831 +0.04(+3.45%)
May 13, 2019 1.352 1.352 1.160 1.160 106,619 -0.16(-12.12%)
May 10, 2019 1.330 1.370 1.120 1.320 114,400 -0.03(-2.22%)
May 09, 2019 1.350 1.350 1.350 1.350 100 -0.02(-1.46%)
May 08, 2019 1.300 1.370 1.300 1.370 50,700 +0.07(+5.38%)
May 07, 2019 1.360 1.360 1.300 1.300 30,176 -0.05(-3.70%)
May 06, 2019 1.350 1.350 1.350 1.350 200 -0.01(-0.74%)
May 03, 2019 1.350 1.360 1.350 1.360 1,000 +0.01(+0.74%)
May 02, 2019 1.350 1.350 1.300 1.350 8,109 +0.00(+0.00%)
May 01, 2019 1.300 1.350 1.300 1.350 5,250 +0.00(+0.00%)
Apr 30, 2019 1.300 1.370 1.300 1.350 3,011 +0.05(+3.85%)
Apr 29, 2019 1.440 1.440 1.300 1.300 23,551 -0.08(-5.83%)
Apr 26, 2019 1.370 1.381 1.370 1.381 700 -0.02(-1.39%)
Apr 25, 2019 1.300 1.425 1.300 1.400 62,169 +0.09(+6.87%)
Apr 24, 2019 1.340 1.360 1.195 1.310 498,100 -0.06(-4.37%)
Apr 23, 2019 1.380 1.400 1.330 1.370 90,800 -0.01(-0.73%)
Apr 22, 2019 1.410 1.410 1.330 1.380 75,500 +0.03(+2.22%)
Apr 18, 2019 1.370 1.380 1.300 1.350 4,700 -0.03(-2.17%)
Apr 17, 2019 1.450 1.450 1.350 1.380 7,962 -0.01(-0.74%)
Apr 16, 2019 1.390 1.390 1.390 1.390 298 +0.00(+0.00%)
Apr 11, 2019 1.390 1.390 1.390 0 -0.01(-0.69%)
Apr 10, 2019 1.400 1.400 1.393 1.400 418,200 +0.07(+5.26%)
Apr 08, 2019 1.330 1.330 1.330 0 -0.09(-6.67%)
Apr 05, 2019 1.250 1.425 1.250 1.425 193,400 +0.18(+14.00%)
Apr 04, 2019 1.250 1.340 1.200 1.250 35,900 +0.00(+0.00%)
Apr 03, 2019 1.190 1.300 1.180 1.250 261,200 +0.10(+8.70%)
Apr 02, 2019 1.150 1.150 1.150 1.150 39,106 +0.00(+0.00%)
Mar 28, 2019 1.150 1.150 1.150 0 +0.20(+21.05%)
Mar 25, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 22, 2019 0.9500 0.9500 0.9400 0.9500 18,000 -0.04(-3.84%)
Mar 21, 2019 0.9500 0.9879 0.9500 0.9879 260,492 +0.03(+2.91%)
Mar 20, 2019 0.9600 0.9600 0.9600 0.9600 44,328 +0.01(+1.05%)
Mar 19, 2019 1.000 1.082 0.9500 0.9500 86,400 -0.01(-1.04%)
Mar 18, 2019 0.9600 0.9600 0.9600 0.9600 7,091 -0.01(-0.52%)
Mar 15, 2019 0.9650 0.9650 0.9650 0.9650 200 +0.02(+1.58%)
Mar 14, 2019 0.9500 0.9500 0.9500 0.9500 350 -0.02(-2.06%)
Mar 13, 2019 0.9600 1.000 0.9600 0.9700 45,200 -0.03(-3.00%)
Mar 11, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 08, 2019 1.000 1.000 0.9800 1.000 204,100 +0.00(+0.00%)
Mar 06, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 05, 2019 1.000 1.000 1.000 1.000 5,000 +0.05(+5.26%)
Mar 04, 2019 0.9500 0.9500 0.9500 0.9500 10 +0.00(+0.00%)
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.