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

(TSV:OMG)

0.5400 +0.0100 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 25, 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 25, 2025 0.5700 0.5700 0.5400 0.5400 796,075 +0.01(+1.89%)
Jun 24, 2025 0.5400 0.5400 0.5300 0.5300 125,352 -0.02(-3.64%)
Jun 23, 2025 0.5700 0.5800 0.5500 0.5500 282,355 +0.01(+1.85%)
Jun 20, 2025 0.5700 0.5700 0.5400 0.5400 111,530 -0.01(-1.82%)
Jun 19, 2025 0.5600 0.5700 0.5450 0.5500 169,951 -0.01(-1.79%)
Jun 18, 2025 0.5800 0.6000 0.5600 0.5600 538,641 -0.02(-3.45%)
Jun 17, 2025 0.5700 0.5800 0.5400 0.5800 847,235 +0.02(+2.65%)
Jun 16, 2025 0.5500 0.5700 0.5500 0.5650 239,124 +0.00(+0.89%)
Jun 13, 2025 0.5700 0.5800 0.5500 0.5600 583,719 +0.00(+0.00%)
Jun 12, 2025 0.5500 0.5600 0.5400 0.5600 244,090 +0.01(+1.82%)
Jun 11, 2025 0.5700 0.5700 0.5500 0.5500 544,478 -0.01(-1.79%)
Jun 10, 2025 0.5700 0.5700 0.5500 0.5600 167,913 -0.01(-2.61%)
Jun 09, 2025 0.5800 0.6000 0.5600 0.5750 306,118 +0.01(+2.68%)
Jun 06, 2025 0.5900 0.6000 0.5400 0.5600 205,881 -0.03(-5.08%)
Jun 05, 2025 0.6000 0.6000 0.5700 0.5900 572,868 -0.01(-1.67%)
Jun 04, 2025 0.5700 0.6250 0.5600 0.6000 1,295,802 +0.04(+7.14%)
Jun 03, 2025 0.5200 0.5600 0.5200 0.5600 965,469 +0.01(+1.82%)
Jun 02, 2025 0.5300 0.5500 0.5200 0.5500 886,296 +0.02(+3.77%)
May 30, 2025 0.4850 0.5300 0.4850 0.5300 1,749,944 +0.05(+9.28%)
May 29, 2025 0.4650 0.4850 0.4600 0.4850 1,233,480 +0.02(+4.30%)
May 28, 2025 0.4350 0.4730 0.4300 0.4650 1,212,725 +0.05(+10.71%)
May 27, 2025 0.4450 0.4450 0.4200 0.4200 379,019 -0.02(-4.55%)
May 26, 2025 0.4350 0.4500 0.4300 0.4400 289,852 +0.01(+2.33%)
May 23, 2025 0.4300 0.4400 0.4200 0.4300 305,075 +0.00(+0.00%)
May 22, 2025 0.4200 0.4300 0.4150 0.4300 654,830 +0.01(+2.38%)
May 21, 2025 0.4400 0.4400 0.4150 0.4200 547,157 -0.01(-2.33%)
May 20, 2025 0.4250 0.4400 0.4250 0.4300 336,914 +0.01(+1.18%)
May 16, 2025 0.4250 0 -0.01(-2.30%)
May 15, 2025 0.4250 0.4500 0.4250 0.4350 279,663 +0.01(+2.35%)
May 14, 2025 0.4300 0.4300 0.4200 0.4250 2,219,654 -0.01(-1.16%)
May 13, 2025 0.4350 0.4350 0.4250 0.4300 605,955 +0.01(+1.18%)
May 12, 2025 0.4200 0.4300 0.4100 0.4250 518,128 -0.01(-1.16%)
May 09, 2025 0.4300 0.4450 0.4200 0.4300 235,183 +0.00(+0.00%)
May 08, 2025 0.4350 0.4550 0.4300 0.4300 174,692 -0.01(-1.15%)
May 07, 2025 0.4500 0.4500 0.4300 0.4350 218,521 -0.01(-2.25%)
May 06, 2025 0.4250 0.4450 0.4250 0.4450 482,766 +0.03(+5.95%)
May 05, 2025 0.4300 0.4300 0.4200 0.4200 100,057 +0.01(+1.20%)
May 02, 2025 0.4350 0.4350 0.4150 0.4150 92,641 -0.01(-1.19%)
May 01, 2025 0.4300 0.4350 0.4200 0.4200 239,761 -0.02(-4.55%)
Apr 30, 2025 0.4400 0.4500 0.4250 0.4400 377,675 -0.01(-1.12%)
Apr 29, 2025 0.4500 0.4600 0.4450 0.4450 220,000 -0.01(-1.77%)
Apr 28, 2025 0.4450 0.4600 0.4350 0.4530 366,284 +0.02(+4.14%)
Apr 25, 2025 0.4200 0.4400 0.4200 0.4350 203,104 -0.01(-1.14%)
Apr 24, 2025 0.4500 0.4500 0.4350 0.4400 209,806 +0.01(+1.15%)
Apr 23, 2025 0.4500 0.4500 0.4300 0.4350 589,384 -0.03(-6.45%)
Apr 22, 2025 0.4900 0.5100 0.4500 0.4650 1,656,478 +0.00(+0.00%)
Apr 21, 2025 0.4950 0.5000 0.4600 0.4650 1,336,892 -0.03(-6.06%)
Apr 17, 2025 0.4950 0 +0.03(+6.45%)
Apr 16, 2025 0.4650 0.4800 0.4600 0.4650 1,211,133 +0.01(+1.09%)
Apr 15, 2025 0.4350 0.4600 0.4350 0.4600 1,034,565 +0.03(+5.75%)
Apr 14, 2025 0.4350 0.4450 0.4300 0.4350 713,482 +0.01(+2.35%)
Apr 11, 2025 0.3850 0.4300 0.3850 0.4250 990,024 +0.05(+13.33%)
Apr 10, 2025 0.3850 0.3850 0.3600 0.3750 1,332,289 -0.01(-2.60%)
Apr 09, 2025 0.3650 0.3850 0.3500 0.3850 1,002,946 +0.03(+6.94%)
Apr 08, 2025 0.4000 0.4050 0.3450 0.3600 897,913 +0.00(+0.00%)
Apr 07, 2025 0.3500 0.3750 0.3400 0.3600 1,206,462 -0.01(-2.70%)
Apr 04, 2025 0.4100 0.4100 0.3650 0.3700 1,116,358 -0.05(-12.94%)
Apr 03, 2025 0.4250 0.4400 0.4100 0.4250 704,824 -0.02(-3.41%)
Apr 02, 2025 0.4150 0.4600 0.4150 0.4400 1,147,717 +0.02(+4.02%)
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.