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
Markets:
Overview
News
Currencies
International
Treasuries

01 Quantum Inc (OP:OONEF)

0.5600 +0.0400 (+7.69%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 17, 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 (%)
Oct 17, 2025 0.4820 0.5822 0.4820 0.5600 96,011 +0.04(+7.69%)
Oct 16, 2025 0.6000 0.6000 0.5200 0.5200 433,759 -0.10(-16.13%)
Oct 15, 2025 0.6810 0.7200 0.6030 0.6200 617,115 -0.05(-7.19%)
Oct 14, 2025 0.6030 0.6749 0.6030 0.6680 508,453 +0.09(+15.17%)
Oct 13, 2025 0.5800 0.5838 0.5640 0.5800 259,681 +0.06(+11.54%)
Oct 10, 2025 0.5903 0.5914 0.4772 0.5200 655,232 -0.03(-5.45%)
Oct 09, 2025 0.5990 0.6244 0.4900 0.5500 347,415 +0.03(+5.16%)
Oct 08, 2025 0.4156 0.5230 0.3950 0.5230 1,956,305 +0.14(+37.63%)
Oct 07, 2025 0.3819 0.3921 0.3500 0.3800 250,906 +0.02(+4.11%)
Oct 06, 2025 0.3621 0.3820 0.3531 0.3650 195,292 +0.01(+3.60%)
Oct 03, 2025 0.3448 0.3640 0.3448 0.3523 106,273 +0.00(+1.38%)
Oct 02, 2025 0.3210 0.3512 0.3210 0.3475 107,827 +0.03(+8.59%)
Oct 01, 2025 0.3450 0.3600 0.3200 0.3200 45,658 -0.02(-7.25%)
Sep 30, 2025 0.3571 0.3642 0.3450 0.3450 47,631 -0.01(-2.18%)
Sep 29, 2025 0.3570 0.3717 0.3510 0.3527 57,748 +0.03(+10.22%)
Sep 26, 2025 0.3515 0.3515 0.3200 0.3200 58,779 -0.03(-9.22%)
Sep 25, 2025 0.3562 0.3782 0.3454 0.3525 244,141 -0.00(-0.87%)
Sep 24, 2025 0.3551 0.3670 0.3334 0.3556 333,297 -0.01(-3.11%)
Sep 23, 2025 0.3814 0.3847 0.3490 0.3670 133,101 -0.04(-9.65%)
Sep 22, 2025 0.4520 0.4520 0.3900 0.4062 226,628 -0.02(-5.64%)
Sep 19, 2025 0.3956 0.4305 0.3760 0.4305 109,022 +0.05(+14.62%)
Sep 18, 2025 0.4405 0.4405 0.3620 0.3756 171,379 -0.04(-10.34%)
Sep 17, 2025 0.3519 0.4541 0.3471 0.4189 254,561 +0.08(+21.99%)
Sep 16, 2025 0.3500 0.3507 0.3352 0.3434 53,375 -0.00(-0.92%)
Sep 15, 2025 0.3267 0.3640 0.3212 0.3466 94,117 +0.00(+1.05%)
Sep 12, 2025 0.3432 0.3590 0.3338 0.3430 45,070 -0.00(-0.78%)
Sep 11, 2025 0.3507 0.3526 0.3415 0.3457 23,061 +0.01(+1.53%)
Sep 10, 2025 0.3213 0.3449 0.3150 0.3405 53,570 +0.03(+8.44%)
Sep 09, 2025 0.3032 0.3150 0.2986 0.3140 47,194 +0.02(+7.68%)
Sep 08, 2025 0.2949 0.2979 0.2832 0.2916 76,268 -0.00(-1.32%)
Sep 05, 2025 0.2938 0.2955 0.2938 0.2955 1,401 -0.01(-1.83%)
Sep 04, 2025 0.3077 0.3077 0.3010 0.3010 10,510 +0.01(+2.49%)
Sep 03, 2025 0.2900 0.2972 0.2735 0.2937 13,700 -0.01(-4.02%)
Sep 02, 2025 0.3044 0.3081 0.2994 0.3060 45,023 -0.00(-0.91%)
Aug 29, 2025 0.3320 0.3320 0.2950 0.3088 176,564 +0.01(+3.14%)
Aug 28, 2025 0.2994 0.2994 0.2994 0.2994 2,802 -0.01(-2.95%)
Aug 27, 2025 0.3162 0.3162 0.3085 0.3085 2,105 -0.00(-0.52%)
Aug 26, 2025 0.3145 0.3145 0.3101 0.3101 1,650 -0.00(-0.23%)
Aug 25, 2025 0.2986 0.3190 0.2912 0.3108 148,055 +0.02(+6.80%)
Aug 22, 2025 0.2861 0.3050 0.2861 0.2910 6,388 +0.00(+0.69%)
Aug 21, 2025 0.2759 0.2894 0.2738 0.2890 8,565 +0.02(+8.65%)
Aug 20, 2025 0.2801 0.2801 0.2660 0.2660 1,100 -0.02(-8.28%)
Aug 19, 2025 0.2989 0.2996 0.2763 0.2900 88,999 -0.01(-2.42%)
Aug 18, 2025 0.3135 0.3135 0.2972 0.2972 3,390 -0.02(-7.12%)
Aug 15, 2025 0.3200 0.3320 0.3191 0.3200 37,800 +0.01(+2.70%)
Aug 14, 2025 0.3149 0.3149 0.3116 0.3116 3,500 -0.00(-0.67%)
Aug 13, 2025 0.3300 0.3300 0.3137 0.3137 2,575 +0.01(+1.78%)
Aug 12, 2025 0.3168 0.3251 0.2945 0.3082 57,966 +0.01(+2.39%)
Aug 11, 2025 0.3200 0.3400 0.2975 0.3010 166,223 -0.02(-5.94%)
Aug 08, 2025 0.3368 0.3410 0.3200 0.3200 27,130 -0.00(-0.74%)
Aug 06, 2025 0.3224 82,586 -0.00(-0.92%)
Aug 05, 2025 0.3428 0.3428 0.3200 0.3254 68,366 -0.02(-5.24%)
Aug 04, 2025 0.3300 0.3500 0.3200 0.3434 19,942 +0.01(+3.15%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.