Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Originclear Inc (OP: OCLN )

0.0049 -0.0001 (-2.00%)
Streaming Delayed Price Updated: 10:54 AM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0049 0.0049 0.0049 0.0049 1,017 -0.00(-2.00%)
Nov 26, 2024 0.0044 0.0053 0.0043 0.0050 149,321 +0.00(+16.28%)
Nov 25, 2024 0.0054 0.0054 0.0043 0.0043 244,645 -0.00(-21.82%)
Nov 22, 2024 0.0038 0.0055 0.0031 0.0055 1,272,169 +0.00(+37.50%)
Nov 21, 2024 0.0043 0.0043 0.0035 0.0040 950,563 -0.00(-6.98%)
Nov 20, 2024 0.0045 0.0045 0.0042 0.0043 140,568 -0.00(-2.27%)
Nov 19, 2024 0.0046 0.0046 0.0040 0.0044 453,520 -0.00(-4.35%)
Nov 18, 2024 0.0044 0.0052 0.0044 0.0046 204,700 +0.00(+9.52%)
Nov 15, 2024 0.0043 0.0053 0.0042 0.0042 383,135 -0.00(-4.55%)
Nov 14, 2024 0.0049 0.0050 0.0041 0.0044 1,299,323 -0.00(-12.00%)
Nov 13, 2024 0.0055 0.0056 0.0050 0.0050 520,500 -0.00(-1.96%)
Nov 12, 2024 0.0060 0.0064 0.0050 0.0051 253,194 -0.00(-5.56%)
Nov 11, 2024 0.0050 0.0066 0.0050 0.0054 388,089 -0.00(-15.62%)
Nov 08, 2024 0.0053 0.0064 0.0050 0.0064 263,790 +0.00(+20.75%)
Nov 07, 2024 0.0075 0.0080 0.0050 0.0053 642,932 -0.00(-11.67%)
Nov 06, 2024 0.0072 0.0080 0.0060 0.0060 325,361 -0.00(-15.49%)
Nov 05, 2024 0.0069 0.0072 0.0065 0.0071 917,370 +0.00(+4.41%)
Nov 04, 2024 0.0067 0.0069 0.0067 0.0068 314,281 +0.00(+7.94%)
Nov 01, 2024 0.0067 0.0068 0.0063 0.0063 295,126 -0.00(-5.97%)
Oct 31, 2024 0.0068 0.0068 0.0067 0.0067 453,311 +0.00(+9.84%)
Oct 30, 2024 0.0058 0.0070 0.0058 0.0061 252,199 +0.00(+7.02%)
Oct 29, 2024 0.0059 0.0060 0.0057 0.0057 93,770 -0.00(-5.00%)
Oct 28, 2024 0.0055 0.0060 0.0053 0.0060 329,169 +0.00(+0.00%)
Oct 25, 2024 0.0059 0.0060 0.0050 0.0060 1,136,821 +0.00(+5.26%)
Oct 24, 2024 0.0057 0.0057 0.0057 0.0057 108,930 +0.00(+0.00%)
Oct 23, 2024 0.0057 0.0057 0.0057 0.0057 49,987 +0.00(+1.79%)
Oct 22, 2024 0.0063 0.0064 0.0056 0.0056 158,301 -0.00(-12.50%)
Oct 21, 2024 0.0068 0.0068 0.0050 0.0064 910,623 +0.00(+1.59%)
Oct 18, 2024 0.0049 0.0063 0.0049 0.0063 926,212 +0.00(+16.67%)
Oct 17, 2024 0.0057 0.0058 0.0046 0.0054 872,356 -0.00(-5.26%)
Oct 16, 2024 0.0058 0.0059 0.0055 0.0057 642,657 -0.00(-3.39%)
Oct 15, 2024 0.0059 0.0060 0.0059 0.0059 25,702 -0.00(-6.35%)
Oct 14, 2024 0.0061 0.0063 0.0055 0.0063 57,013 +0.00(+1.61%)
Oct 11, 2024 0.0062 0.0063 0.0062 0.0062 16,274 -0.00(-1.59%)
Oct 10, 2024 0.0063 0.0064 0.0063 0.0063 77,201 -0.00(-3.08%)
Oct 09, 2024 0.0060 0.0068 0.0059 0.0065 127,977 +0.00(+8.33%)
Oct 08, 2024 0.0058 0.0060 0.0058 0.0060 20,000 +0.00(+0.00%)
Oct 07, 2024 0.0068 0.0071 0.0046 0.0060 683,189 -0.00(-16.67%)
Oct 04, 2024 0.0069 0.0072 0.0064 0.0072 132,502 +0.00(+2.86%)
Oct 03, 2024 0.0072 0.0072 0.0066 0.0070 276,930 +0.00(+0.00%)
Oct 02, 2024 0.0065 0.0072 0.0060 0.0070 229,147 +0.00(+16.67%)
Oct 01, 2024 0.0079 0.0079 0.0056 0.0060 1,119,379 -0.00(-16.67%)
Sep 30, 2024 0.0072 0.0072 0.0071 0.0072 113,166 +0.00(+0.00%)
Sep 27, 2024 0.0072 0.0072 0.0072 0.0072 72,267 +0.00(+1.41%)
Sep 26, 2024 0.0080 0.0080 0.0065 0.0071 371,493 -0.00(-4.05%)
Sep 25, 2024 0.0074 0.0074 0.0070 0.0074 96,908 +0.00(+5.71%)
Sep 24, 2024 0.0074 0.0075 0.0065 0.0070 342,414 -0.00(-6.67%)
Sep 23, 2024 0.0074 0.0075 0.0073 0.0075 100,079 +0.00(+1.35%)
Sep 20, 2024 0.0074 0.0074 0.0074 0.0074 150,000 -0.00(-1.33%)
Sep 19, 2024 0.0069 0.0075 0.0065 0.0075 114,411 +0.00(+7.14%)
Sep 18, 2024 0.0070 0.0070 0.0055 0.0070 387,389 +0.00(+12.90%)
Sep 17, 2024 0.0069 0.0070 0.0062 0.0062 200,002 +0.00(+3.33%)
Sep 16, 2024 0.0067 0.0068 0.0060 0.0060 168,642 -0.00(-13.04%)
Sep 13, 2024 0.0066 0.0069 0.0066 0.0069 69,915 +0.00(+0.00%)
Sep 12, 2024 0.0064 0.0069 0.0064 0.0069 189,953 +0.00(+2.99%)
Sep 11, 2024 0.0065 0.0067 0.0065 0.0067 70,229 +0.00(+11.67%)
Sep 10, 2024 0.0064 0.0085 0.0055 0.0060 500,550 -0.00(-4.76%)
Sep 09, 2024 0.0077 0.0083 0.0062 0.0063 466,806 +0.00(+5.00%)
Sep 06, 2024 0.0063 0.0069 0.0060 0.0060 40,400 -0.00(-14.29%)
Sep 05, 2024 0.0070 0.0070 0.0063 0.0070 27,051 +0.00(+9.37%)
Sep 04, 2024 0.0070 0.0075 0.0064 0.0064 62,202 -0.00(-8.57%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.