Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP:ONXGF)

0.7100 -0.0055 (-0.77%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 2025 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 (%)
Jun 20, 2025 0.7100 0.7100 0.7100 0.7100 1,000 -0.01(-0.77%)
Jun 18, 2025 0.7250 0.7435 0.6946 0.7155 28,933 +0.00(+0.21%)
Jun 17, 2025 0.7260 0.7260 0.6747 0.7140 66,833 -0.05(-6.05%)
Jun 16, 2025 0.7700 0.7744 0.7258 0.7600 37,829 -0.01(-1.66%)
Jun 13, 2025 0.8103 0.8103 0.7470 0.7728 34,263 -0.04(-4.91%)
Jun 12, 2025 0.8752 0.9660 0.7881 0.8127 29,003 -0.03(-3.43%)
Jun 11, 2025 0.8100 0.8460 0.8100 0.8416 10,830 +0.04(+4.46%)
Jun 10, 2025 0.8635 0.9650 0.8057 0.8057 20,205 -0.04(-4.82%)
Jun 09, 2025 0.8890 0.9000 0.8289 0.8465 22,300 -0.04(-4.17%)
Jun 06, 2025 0.9186 0.9221 0.8800 0.8833 3,720 +0.00(+0.37%)
Jun 05, 2025 0.8885 0.9052 0.8695 0.8800 22,079 +0.00(+0.00%)
Jun 04, 2025 0.8825 0.8931 0.8667 0.8800 18,439 -0.01(-0.65%)
Jun 03, 2025 0.8572 0.9262 0.8572 0.8858 3,001 +0.02(+2.54%)
Jun 02, 2025 0.9136 0.9198 0.8150 0.8639 25,750 -0.02(-2.55%)
May 30, 2025 0.9300 0.9300 0.8700 0.8865 10,300 +0.08(+9.44%)
May 29, 2025 0.9200 0.9500 0.8020 0.8100 17,630 -0.15(-15.66%)
May 28, 2025 1.006 1.006 0.9598 0.9604 7,805 -0.02(-2.29%)
May 27, 2025 0.9353 0.9829 0.9353 0.9829 7,189 +0.01(+0.54%)
May 23, 2025 0.9345 1.000 0.9031 0.9776 28,908 +0.08(+8.63%)
May 22, 2025 0.8658 0.8999 0.8658 0.8999 5,900 -0.03(-3.44%)
May 21, 2025 0.9361 0.9746 0.9320 0.9320 4,480 -0.05(-4.72%)
May 20, 2025 0.9475 1.050 0.8580 0.9782 115,335 -0.10(-9.43%)
May 19, 2025 0.9080 1.110 0.9001 1.080 67,957 +0.24(+28.57%)
May 16, 2025 0.7935 0.8400 0.7775 0.8400 29,515 +0.04(+5.36%)
May 15, 2025 0.7454 0.7973 0.7344 0.7973 38,050 +0.08(+10.63%)
May 14, 2025 0.8700 0.8700 0.7207 0.7207 32,395 -0.10(-12.11%)
May 13, 2025 0.8855 0.8855 0.8164 0.8200 11,605 -0.03(-3.11%)
May 12, 2025 0.8491 0.8800 0.8114 0.8463 21,176 -0.01(-0.77%)
May 09, 2025 0.6613 0.8745 0.6590 0.8529 32,525 +0.20(+31.22%)
May 08, 2025 0.5700 0.6500 0.5700 0.6500 21,918 +0.09(+15.17%)
May 07, 2025 0.5555 0.5644 0.5307 0.5644 10,050 -0.01(-1.54%)
May 06, 2025 0.5527 0.5834 0.5432 0.5732 6,306 -0.04(-5.79%)
May 05, 2025 0.6084 0.6084 0.6084 0.6084 3,000 +0.02(+2.56%)
May 02, 2025 0.5659 0.6510 0.5659 0.5932 97,975 +0.04(+7.85%)
May 01, 2025 0.5165 0.5500 0.5044 0.5500 19,400 -0.05(-7.75%)
Apr 30, 2025 0.6085 0.6310 0.5446 0.5962 19,327 -0.01(-1.83%)
Apr 29, 2025 0.5826 0.6310 0.5826 0.6073 43,781 +0.04(+7.81%)
Apr 28, 2025 0.5463 0.5900 0.5424 0.5633 16,975 +0.10(+22.46%)
Apr 24, 2025 0.4600 870 +0.01(+2.56%)
Apr 23, 2025 0.4841 0.4961 0.4485 0.4485 28,950 -0.07(-12.74%)
Apr 22, 2025 0.4414 0.5140 0.4399 0.5140 37,033 +0.06(+14.22%)
Apr 21, 2025 0.4421 0.4500 0.4331 0.4500 16,725 -0.03(-6.25%)
Apr 17, 2025 0.5042 0.5042 0.4286 0.4800 8,891 +0.04(+10.09%)
Apr 16, 2025 0.5102 0.5183 0.4360 0.4360 23,622 -0.03(-7.23%)
Apr 15, 2025 0.4021 0.4800 0.4021 0.4700 78,500 +0.14(+42.81%)
Apr 14, 2025 0.3119 0.3296 0.2897 0.3291 540,700 +0.02(+6.85%)
Apr 11, 2025 0.3209 0.3210 0.2762 0.3080 23,353 +0.00(+0.98%)
Apr 10, 2025 0.2800 0.3578 0.2240 0.3050 209,155 +0.14(+81.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.