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)

0.4032 -0.0263 (-6.12%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 5, 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 (%)
Dec 05, 2025 0.4050 0.4495 0.4000 0.4032 56,564 -0.03(-6.12%)
Dec 04, 2025 0.4594 0.4803 0.4216 0.4295 88,388 -0.02(-4.56%)
Dec 03, 2025 0.4261 0.4500 0.4108 0.4500 31,456 +0.04(+9.76%)
Dec 02, 2025 0.4106 0.4195 0.3966 0.4100 164,264 +0.02(+5.53%)
Dec 01, 2025 0.4026 0.4199 0.3771 0.3885 45,326 -0.03(-6.77%)
Nov 28, 2025 0.4400 0.4455 0.4145 0.4167 49,802 -0.01(-3.09%)
Nov 26, 2025 0.4093 0.4400 0.4080 0.4300 77,647 +0.01(+1.75%)
Nov 25, 2025 0.3886 0.4410 0.3886 0.4226 123,625 +0.01(+1.59%)
Nov 24, 2025 0.4000 0.4389 0.3900 0.4160 146,999 +0.02(+5.08%)
Nov 21, 2025 0.3792 0.4166 0.3598 0.3959 122,101 +0.02(+5.01%)
Nov 20, 2025 0.4300 0.4598 0.3694 0.3770 144,294 -0.01(-2.96%)
Nov 19, 2025 0.4212 0.4300 0.3749 0.3885 155,560 -0.04(-8.52%)
Nov 18, 2025 0.4200 0.4416 0.4000 0.4247 93,320 +0.03(+7.44%)
Nov 17, 2025 0.4500 0.4815 0.3827 0.3953 526,117 -0.07(-14.75%)
Nov 14, 2025 0.4930 0.5219 0.4486 0.4637 320,323 -0.06(-10.60%)
Nov 13, 2025 0.5716 0.5889 0.4760 0.5187 436,610 -0.07(-11.92%)
Nov 12, 2025 0.6651 0.6720 0.5745 0.5889 118,966 -0.05(-8.17%)
Nov 11, 2025 0.6500 0.6840 0.6175 0.6413 160,604 -0.01(-1.44%)
Nov 10, 2025 0.6676 0.7213 0.6262 0.6507 259,546 -0.01(-1.00%)
Nov 07, 2025 0.6030 0.6900 0.5382 0.6573 361,462 +0.07(+11.41%)
Nov 06, 2025 0.6747 0.6800 0.5900 0.5900 147,777 -0.09(-12.77%)
Nov 05, 2025 0.6383 0.6781 0.5990 0.6764 302,538 +0.08(+12.73%)
Nov 04, 2025 0.6125 0.7129 0.6000 0.6000 671,187 -0.11(-15.45%)
Nov 03, 2025 0.9000 0.9000 0.6871 0.7096 894,020 -0.16(-18.02%)
Oct 31, 2025 0.9190 0.9979 0.8364 0.8656 1,569,136 +0.00(+0.31%)
Oct 30, 2025 0.7070 0.8629 0.7000 0.8629 691,973 +0.19(+28.66%)
Oct 29, 2025 0.5966 0.6707 0.5958 0.6707 239,904 +0.07(+11.90%)
Oct 28, 2025 0.6360 0.6360 0.5651 0.5994 370,855 -0.03(-4.86%)
Oct 27, 2025 0.7117 0.7117 0.6156 0.6300 459,126 -0.05(-6.67%)
Oct 24, 2025 0.6900 0.6943 0.6672 0.6750 285,274 -0.01(-2.17%)
Oct 23, 2025 0.6683 0.6900 0.6456 0.6900 330,372 +0.10(+17.31%)
Oct 22, 2025 0.6924 0.6924 0.5702 0.5882 491,888 -0.11(-15.72%)
Oct 21, 2025 0.7054 0.7185 0.6790 0.6979 727,674 +0.03(+4.16%)
Oct 20, 2025 0.6000 0.6700 0.5400 0.6700 393,744 +0.11(+19.64%)
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 0.5230 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%)
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.