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

(TSV: OMG )

0.1550 +0.0250 (+19.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 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 26, 2024 0.1450 0.1600 0.1450 0.1550 998,663 +0.02(+19.23%)
Apr 25, 2024 0.1200 0.1350 0.1150 0.1300 243,756 -0.01(-3.70%)
Apr 24, 2024 0.1100 0.1400 0.1100 0.1350 326,313 +0.02(+17.39%)
Apr 23, 2024 0.1150 0.1200 0.1100 0.1150 278,875 +0.00(+0.00%)
Apr 22, 2024 0.1200 0.1200 0.1050 0.1150 677,268 -0.00(-4.17%)
Apr 19, 2024 0.1150 0.1200 0.1100 0.1200 181,261 +0.00(+4.35%)
Apr 18, 2024 0.1150 0.1200 0.1150 0.1150 88,600 +0.00(+0.00%)
Apr 17, 2024 0.1200 0.1200 0.1150 0.1150 618,780 -0.01(-8.00%)
Apr 16, 2024 0.1300 0.1300 0.1250 0.1250 163,650 -0.01(-3.85%)
Apr 15, 2024 0.1400 0.1400 0.1300 0.1300 132,471 -0.01(-3.70%)
Apr 12, 2024 0.1400 0.1400 0.1350 0.1350 206,400 +0.00(+0.00%)
Apr 11, 2024 0.1300 0.1450 0.1300 0.1350 711,421 +0.01(+3.85%)
Apr 10, 2024 0.1250 0.1350 0.1250 0.1300 435,679 +0.01(+4.00%)
Apr 09, 2024 0.1250 0.1350 0.1200 0.1250 1,528,932 +0.00(+0.00%)
Apr 08, 2024 0.1500 0.1500 0.1250 0.1250 1,028,304 -0.02(-10.71%)
Apr 05, 2024 0.1650 0.1650 0.1350 0.1400 1,055,287 -0.02(-15.15%)
Apr 04, 2024 0.1400 0.1700 0.1250 0.1650 1,782,794 +0.01(+6.45%)
Apr 03, 2024 0.1750 0.1750 0.1550 0.1550 650,950 -0.02(-8.82%)
Apr 02, 2024 0.1800 0.1850 0.1700 0.1700 711,856 -0.00(-2.86%)
Apr 01, 2024 0.1600 0.1750 0.1600 0.1750 532,600 +0.01(+6.06%)
Mar 28, 2024 0.1650 0 +0.03(+22.22%)
Mar 27, 2024 0.1250 0.1400 0.1200 0.1350 605,737 +0.01(+8.00%)
Mar 26, 2024 0.1250 0.1300 0.1200 0.1250 637,250 -0.01(-3.85%)
Mar 25, 2024 0.1150 0.1300 0.1150 0.1300 751,977 +0.01(+8.33%)
Mar 22, 2024 0.1250 0.1300 0.1150 0.1200 419,282 +0.00(+0.00%)
Mar 21, 2024 0.1100 0.1300 0.1100 0.1200 1,149,189 +0.01(+14.29%)
Mar 20, 2024 0.1000 0.1050 0.1000 0.1050 239,500 +0.00(+5.00%)
Mar 19, 2024 0.1000 0.1050 0.1000 0.1000 649,500 -0.00(-4.76%)
Mar 18, 2024 0.1050 0.1100 0.1050 0.1050 150,329 +0.00(+0.00%)
Mar 15, 2024 0.1050 0.1100 0.1050 0.1050 572,500 +0.00(+0.00%)
Mar 14, 2024 0.1100 0.1100 0.1050 0.1050 680,857 -0.01(-4.55%)
Mar 13, 2024 0.1100 0.1100 0.1050 0.1100 247,100 +0.00(+0.00%)
Mar 12, 2024 0.1100 0.1100 0.1100 0.1100 287,900 -0.01(-4.35%)
Mar 11, 2024 0.1100 0.1200 0.1100 0.1150 593,010 +0.01(+4.55%)
Mar 08, 2024 0.1100 0.1100 0.1080 0.1100 240,000 +0.00(+0.00%)
Mar 07, 2024 0.1100 0.1100 0.1100 0.1100 178,203 -0.01(-4.35%)
Mar 06, 2024 0.1150 0.1200 0.1050 0.1150 1,042,923 +0.00(+0.00%)
Mar 05, 2024 0.1150 0.1180 0.1050 0.1150 611,057 -0.00(-4.17%)
Mar 04, 2024 0.1100 0.1200 0.1100 0.1200 999,781 +0.01(+9.09%)
Mar 01, 2024 0.0950 0.1100 0.0950 0.1100 2,288,256 +0.02(+22.22%)
Feb 29, 2024 0.0800 0.0950 0.0800 0.0900 1,686,245 +0.01(+20.00%)
Feb 28, 2024 0.0750 0.0800 0.0750 0.0750 350,004 +0.00(+0.00%)
Feb 27, 2024 0.0650 0.0750 0.0650 0.0750 660,865 +0.01(+15.38%)
Feb 26, 2024 0.0600 0.0650 0.0600 0.0650 652,920 +0.00(+0.00%)
Feb 23, 2024 0.0600 0.0650 0.0600 0.0650 372,500 +0.01(+8.33%)
Feb 22, 2024 0.0650 0.0650 0.0600 0.0600 306,000 +0.00(+0.00%)
Feb 21, 2024 0.0650 0.0650 0.0600 0.0600 456,000 -0.00(-4.76%)
Feb 20, 2024 0.0650 0.0650 0.0600 0.0630 1,267,300 -0.00(-3.08%)
Feb 16, 2024 0.0650 0 +0.00(+0.00%)
Feb 15, 2024 0.0650 0.0700 0.0650 0.0650 103,000 +0.00(+0.00%)
Feb 14, 2024 0.0600 0.0650 0.0600 0.0650 271,700 +0.00(+0.00%)
Feb 13, 2024 0.0650 0.0650 0.0650 0.0650 1,125,000 +0.00(+0.00%)
Feb 12, 2024 0.0700 0.0750 0.0650 0.0650 220,500 -0.01(-7.14%)
Feb 09, 2024 0.0750 0.0750 0.0700 0.0700 179,000 -0.00(-6.67%)
Feb 08, 2024 0.0750 0.0750 0.0700 0.0750 616,221 +0.00(+7.14%)
Feb 07, 2024 0.0700 0.0750 0.0700 0.0700 81,000 +0.00(+0.00%)
Feb 06, 2024 0.0650 0.0700 0.0600 0.0700 494,745 +0.00(+0.00%)
Feb 05, 2024 0.0550 0.0700 0.0550 0.0700 502,294 +0.02(+27.27%)
Feb 02, 2024 0.0600 0.0600 0.0550 0.0550 63,066 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.