Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

(OP: ORPHY )

0.0300 UNCHANGED
Last Price Updated: 2:57 PM EDT, Jul 6, 2022 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 (%)
May 31, 2022 0.2000 0.2600 0.1860 0.2301 34,289 +0.03(+15.05%)
May 27, 2022 0.1215 0.2500 0.1215 0.2000 446,979 +0.05(+33.33%)
May 26, 2022 0.1351 0.1800 0.1350 0.1500 71,283 -0.02(-11.76%)
May 25, 2022 0.1300 0.2000 0.1300 0.1700 8,796 +0.01(+3.03%)
May 24, 2022 0.1700 0.2072 0.1020 0.1650 90,228 -0.03(-15.38%)
May 23, 2022 0.1700 0.2199 0.1700 0.1950 56,448 -0.01(-2.50%)
May 20, 2022 0.1700 0.2495 0.1700 0.2000 11,190 +0.00(+0.00%)
May 19, 2022 0.2533 0.2533 0.1501 0.2000 85,086 -0.05(-20.00%)
May 18, 2022 0.2400 0.2899 0.2400 0.2500 38,070 +0.01(+4.17%)
May 17, 2022 0.2116 0.2759 0.2116 0.2400 12,484 +0.00(+0.00%)
May 16, 2022 0.2470 0.2490 0.2102 0.2400 11,160 -0.00(-0.46%)
May 13, 2022 0.2999 0.2999 0.2105 0.2411 73,448 +0.01(+2.99%)
May 12, 2022 0.2201 0.2889 0.2103 0.2341 25,873 +0.02(+8.88%)
May 11, 2022 0.2201 0.2712 0.2150 0.2150 30,279 -0.02(-8.32%)
May 10, 2022 0.2700 0.2700 0.2150 0.2345 75,666 -0.01(-2.29%)
May 09, 2022 0.2500 0.2889 0.2300 0.2400 47,172 -0.04(-15.79%)
May 06, 2022 0.2920 0.2950 0.2660 0.2850 89,542 -0.01(-1.72%)
May 05, 2022 0.3050 0.3400 0.2700 0.2900 171,357 -0.02(-6.78%)
May 04, 2022 0.3080 0.3380 0.3080 0.3111 12,460 -0.03(-8.50%)
May 03, 2022 0.3360 0.3420 0.3201 0.3400 37,700 -0.00(-0.70%)
May 02, 2022 0.3120 0.3500 0.3023 0.3424 45,608 +0.01(+3.13%)
Apr 29, 2022 0.3440 0.3600 0.3120 0.3320 82,319 +0.02(+7.06%)
Apr 28, 2022 0.3230 0.3499 0.3020 0.3101 80,454 -0.03(-8.23%)
Apr 27, 2022 0.3022 0.3500 0.3022 0.3379 38,961 +0.01(+2.86%)
Apr 26, 2022 0.3300 0.3600 0.3000 0.3285 115,513 -0.02(-5.06%)
Apr 25, 2022 0.3350 0.3958 0.3213 0.3460 142,784 +0.01(+3.10%)
Apr 22, 2022 0.3500 0.3650 0.3105 0.3356 32,617 -0.03(-8.05%)
Apr 21, 2022 0.3500 0.4000 0.3500 0.3650 133,672 +0.01(+1.39%)
Apr 20, 2022 0.3392 0.3704 0.3340 0.3600 85,634 +0.03(+8.11%)
Apr 19, 2022 0.3350 0.3700 0.3210 0.3330 167,575 +0.01(+3.74%)
Apr 18, 2022 0.3699 0.3699 0.3130 0.3210 116,977 -0.05(-12.96%)
Apr 14, 2022 0.3218 0.3800 0.3218 0.3688 98,690 +0.04(+11.76%)
Apr 13, 2022 0.3950 0.4000 0.3200 0.3300 242,053 -0.05(-12.05%)
Apr 12, 2022 0.4100 0.4100 0.3500 0.3752 310,967 -0.02(-6.20%)
Apr 11, 2022 0.4000 0.4490 0.3700 0.4000 223,066 -0.01(-1.94%)
Apr 08, 2022 0.5050 0.5134 0.4050 0.4079 267,763 -0.07(-15.02%)
Apr 07, 2022 0.6300 0.6436 0.3800 0.4800 237,803 -0.13(-21.50%)
Apr 06, 2022 0.6699 0.6930 0.6000 0.6115 314,106 -0.04(-5.92%)
Apr 05, 2022 0.6850 0.7000 0.6443 0.6500 206,311 +0.00(+0.00%)
Apr 04, 2022 0.7197 0.7197 0.6500 0.6500 269,410 -0.05(-7.28%)
Apr 01, 2022 0.7500 0.8099 0.7010 0.7010 873,394 -0.03(-4.10%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.