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 )

0.0069 +0.0006 (+9.52%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0063 0.0070 0.0063 0.0069 413,935 +0.00(+9.52%)
Aug 22, 2024 0.0065 0.0065 0.0063 0.0063 133,441 -0.00(-4.55%)
Aug 21, 2024 0.0064 0.0068 0.0064 0.0066 390,237 +0.00(+4.76%)
Aug 20, 2024 0.0065 0.0068 0.0060 0.0063 429,842 -0.00(-5.97%)
Aug 19, 2024 0.0070 0.0080 0.0064 0.0067 330,251 +0.00(+0.00%)
Aug 16, 2024 0.0069 0.0070 0.0067 0.0067 117,500 +0.00(+3.08%)
Aug 15, 2024 0.0065 0.0070 0.0064 0.0065 152,873 -0.00(-5.80%)
Aug 14, 2024 0.0067 0.0069 0.0064 0.0069 338,866 +0.00(+4.55%)
Aug 13, 2024 0.0067 0.0070 0.0066 0.0066 64,499 -0.00(-4.35%)
Aug 12, 2024 0.0069 0.0069 0.0069 0.0069 20,400 -0.00(-1.43%)
Aug 09, 2024 0.0064 0.0070 0.0064 0.0070 102,777 +0.00(+16.67%)
Aug 08, 2024 0.0070 0.0075 0.0045 0.0060 952,070 -0.00(-24.05%)
Aug 07, 2024 0.0062 0.0079 0.0062 0.0079 39,130 +0.00(+12.86%)
Aug 06, 2024 0.0070 0.0070 0.0063 0.0070 118,616 +0.00(+1.45%)
Aug 05, 2024 0.0069 0.0069 0.0061 0.0069 85,269 +0.00(+11.29%)
Aug 02, 2024 0.0062 0.0066 0.0062 0.0062 84,647 -0.00(-11.43%)
Aug 01, 2024 0.0074 0.0074 0.0070 0.0070 35,029 +0.00(+0.00%)
Jul 31, 2024 0.0075 0.0079 0.0070 0.0070 344,511 +0.00(+7.69%)
Jul 30, 2024 0.0068 0.0078 0.0065 0.0065 407,859 -0.00(-12.16%)
Jul 29, 2024 0.0076 0.0076 0.0072 0.0074 42,423 +0.00(+8.82%)
Jul 26, 2024 0.0066 0.0076 0.0065 0.0068 226,186 +0.00(+3.03%)
Jul 25, 2024 0.0067 0.0068 0.0066 0.0066 420,225 -0.00(-2.94%)
Jul 24, 2024 0.0069 0.0069 0.0066 0.0068 165,306 -0.00(-1.45%)
Jul 23, 2024 0.0070 0.0070 0.0068 0.0069 293,000 +0.00(+1.47%)
Jul 22, 2024 0.0068 0.0071 0.0068 0.0068 275,001 -0.00(-2.86%)
Jul 19, 2024 0.0071 0.0071 0.0070 0.0070 99,379 -0.00(-4.11%)
Jul 18, 2024 0.0071 0.0073 0.0071 0.0073 121,191 +0.00(+2.82%)
Jul 17, 2024 0.0070 0.0077 0.0070 0.0071 454,036 +0.00(+0.00%)
Jul 16, 2024 0.0071 0.0071 0.0071 0.0071 9,845 +0.00(+1.43%)
Jul 15, 2024 0.0072 0.0077 0.0070 0.0070 395,750 -0.00(-1.41%)
Jul 12, 2024 0.0071 0.0081 0.0071 0.0071 409,289 +0.00(+1.43%)
Jul 11, 2024 0.0070 0.0081 0.0070 0.0070 312,196 +0.00(+0.00%)
Jul 10, 2024 0.0071 0.0071 0.0070 0.0070 315,181 -0.00(-1.41%)
Jul 09, 2024 0.0071 0.0071 0.0071 0.0071 253,307 -0.00(-4.05%)
Jul 08, 2024 0.0077 0.0077 0.0074 0.0074 204,694 +0.00(+0.00%)
Jul 05, 2024 0.0076 0.0080 0.0071 0.0074 24,444 -0.00(-1.33%)
Jul 03, 2024 0.0079 0.0080 0.0075 0.0075 430,510 -0.00(-5.06%)
Jul 02, 2024 0.0072 0.0079 0.0072 0.0079 134,698 +0.00(+1.28%)
Jul 01, 2024 0.0071 0.0078 0.0070 0.0078 187,083 +0.00(+9.86%)
Jun 28, 2024 0.0077 0.0077 0.0071 0.0071 363,905 -0.00(-11.25%)
Jun 27, 2024 0.0071 0.0080 0.0071 0.0080 679,371 +0.00(+6.67%)
Jun 26, 2024 0.0075 0.0085 0.0057 0.0075 3,530,135 -0.00(-10.71%)
Jun 25, 2024 0.0084 0.0086 0.0084 0.0084 36,867 -0.00(-1.18%)
Jun 24, 2024 0.0092 0.0092 0.0083 0.0085 171,029 +0.00(+0.00%)
Jun 21, 2024 0.0096 0.0096 0.0085 0.0085 282,726 -0.00(-7.61%)
Jun 20, 2024 0.0092 0.0092 0.0092 0.0092 18,010 +0.00(+0.00%)
Jun 18, 2024 0.0094 0.0096 0.0088 0.0092 71,507 -0.00(-1.08%)
Jun 17, 2024 0.0096 0.0096 0.0088 0.0093 36,168 +0.00(+4.49%)
Jun 14, 2024 0.0089 0.0095 0.0081 0.0089 89,709 -0.00(-14.42%)
Jun 13, 2024 0.0097 0.0104 0.0090 0.0104 111,665 +0.00(+6.12%)
Jun 12, 2024 0.0099 0.0099 0.0087 0.0098 169,300 -0.00(-1.01%)
Jun 11, 2024 0.0088 0.0100 0.0085 0.0099 423,195 +0.00(+11.24%)
Jun 10, 2024 0.0100 0.0100 0.0081 0.0089 116,164 -0.00(-1.11%)
Jun 07, 2024 0.0090 0.0099 0.0090 0.0090 289,785 -0.00(-1.10%)
Jun 06, 2024 0.0091 0.0091 0.0091 0.0091 5,335 +0.00(+0.00%)
Jun 05, 2024 0.0092 0.0100 0.0091 0.0091 184,044 +0.00(+0.00%)
Jun 04, 2024 0.0090 0.0095 0.0090 0.0091 295,106 +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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.