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

OneMedNet Corp - Class A Common Stock (NQ:ONMD)

0.5399 +0.0199 (+3.83%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 10, 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 (%)
Apr 09, 2025 0.5600 0.5600 0.5000 0.5195 21,255 -0.02(-3.56%)
Apr 08, 2025 0.5700 0.5700 0.5100 0.5387 37,074 +0.03(+6.59%)
Apr 07, 2025 0.4504 0.5350 0.4325 0.5054 46,624 -0.00(-0.18%)
Apr 04, 2025 0.5000 0.5800 0.4504 0.5063 48,516 +0.01(+1.26%)
Apr 03, 2025 0.5200 0.5700 0.5000 0.5000 34,505 -0.04(-7.58%)
Apr 02, 2025 0.5600 0.5660 0.5390 0.5410 17,218 -0.01(-1.28%)
Apr 01, 2025 0.5400 0.5490 0.5201 0.5480 14,381 +0.01(+1.48%)
Mar 31, 2025 0.5510 0.5625 0.5400 0.5400 30,442 -0.02(-3.57%)
Mar 28, 2025 0.5600 0.5740 0.5400 0.5600 38,022 -0.02(-2.78%)
Mar 27, 2025 0.5900 0.5980 0.5499 0.5760 102,938 -0.01(-1.49%)
Mar 26, 2025 0.5413 0.6099 0.5413 0.5847 78,818 +0.01(+2.51%)
Mar 25, 2025 0.5690 0.6379 0.5430 0.5704 54,780 -0.01(-1.35%)
Mar 24, 2025 0.5500 0.6180 0.5430 0.5782 101,890 +0.04(+7.07%)
Mar 21, 2025 0.5706 0.6353 0.5200 0.5400 67,235 -0.04(-6.90%)
Mar 20, 2025 0.6327 0.6370 0.5800 0.5800 38,213 -0.01(-1.79%)
Mar 19, 2025 0.6700 0.6700 0.5362 0.5906 105,271 -0.02(-3.18%)
Mar 18, 2025 0.6902 0.6902 0.6100 0.6100 50,842 -0.05(-6.87%)
Mar 17, 2025 0.6903 0.7160 0.6375 0.6550 54,176 -0.04(-5.35%)
Mar 14, 2025 0.6902 0.7250 0.6902 0.6920 16,846 -0.01(-1.14%)
Mar 13, 2025 0.7200 0.7400 0.6900 0.7000 35,720 -0.02(-3.09%)
Mar 12, 2025 0.7151 0.7630 0.7043 0.7223 47,885 +0.01(+0.74%)
Mar 11, 2025 0.7120 0.7700 0.6950 0.7170 47,480 +0.01(+0.84%)
Mar 10, 2025 0.7429 0.7475 0.6585 0.7110 70,595 -0.04(-5.26%)
Mar 07, 2025 0.6375 0.7673 0.6375 0.7505 111,379 +0.12(+18.24%)
Mar 06, 2025 0.7400 0.7499 0.5700 0.6347 112,983 -0.13(-16.49%)
Mar 05, 2025 0.8100 0.8101 0.7501 0.7600 16,483 -0.05(-5.59%)
Mar 04, 2025 0.8515 0.8786 0.8050 0.8050 24,188 -0.10(-11.49%)
Mar 03, 2025 0.9000 0.9100 0.8500 0.9095 38,635 +0.01(+1.06%)
Feb 28, 2025 0.9300 0.9300 0.8433 0.9000 36,133 -0.04(-4.40%)
Feb 27, 2025 0.9800 1.010 0.9400 0.9414 7,187 -0.03(-3.31%)
Feb 26, 2025 0.9300 1.030 0.9001 0.9736 94,759 -0.03(-2.64%)
Feb 25, 2025 1.020 1.030 0.9500 1.000 43,955 -0.03(-2.91%)
Feb 24, 2025 1.020 1.050 0.9900 1.030 64,001 +0.04(+4.04%)
Feb 21, 2025 0.9900 1.040 0.9700 0.9900 94,351 +0.02(+2.27%)
Feb 20, 2025 0.9245 0.9890 0.9245 0.9680 38,819 +0.02(+2.11%)
Feb 19, 2025 0.9500 0.9500 0.9000 0.9480 42,583 +0.01(+1.03%)
Feb 18, 2025 0.9700 0.9700 0.9311 0.9383 18,307 +0.01(+0.79%)
Feb 14, 2025 0.9500 0.9760 0.9101 0.9309 25,424 -0.03(-3.03%)
Feb 13, 2025 0.9900 0.9900 0.9100 0.9600 53,340 +0.03(+2.78%)
Feb 12, 2025 0.9363 0.9900 0.9000 0.9340 34,886 -0.00(-0.23%)
Feb 11, 2025 0.9500 0.9800 0.9201 0.9362 42,425 -0.02(-2.14%)
Feb 10, 2025 0.9900 1.010 0.9321 0.9567 30,411 -0.01(-1.41%)
Feb 07, 2025 0.9700 1.010 0.9201 0.9704 65,709 -0.02(-1.98%)
Feb 06, 2025 0.9900 1.050 0.9602 0.9900 20,646 +0.00(+0.00%)
Feb 05, 2025 0.9799 1.050 0.9799 0.9900 21,658 -0.03(-2.94%)
Feb 04, 2025 1.030 1.030 0.9506 1.020 46,549 +0.02(+2.00%)
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 and Conditions.
 
 
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.