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

(TSV: OGN )

1.130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 1.110 1.150 1.110 1.130 238,357 +0.00(+0.00%)
May 16, 2024 1.140 1.140 1.080 1.130 164,265 +0.01(+0.89%)
May 15, 2024 1.080 1.120 1.080 1.120 49,475 +0.05(+4.67%)
May 14, 2024 1.100 1.100 1.070 1.070 24,800 -0.01(-0.93%)
May 13, 2024 1.100 1.100 1.070 1.080 114,792 +0.00(+0.00%)
May 10, 2024 1.090 1.100 1.050 1.080 152,502 +0.00(+0.00%)
May 09, 2024 1.010 1.080 1.010 1.080 87,260 +0.04(+3.85%)
May 08, 2024 0.9900 1.040 0.9900 1.040 693,420 +0.04(+4.00%)
May 07, 2024 1.000 1.030 0.9900 1.000 128,038 -0.01(-0.99%)
May 06, 2024 0.9700 1.020 0.9700 1.010 134,858 +0.04(+4.12%)
May 03, 2024 0.9600 0.9700 0.9400 0.9700 80,369 +0.00(+0.00%)
May 02, 2024 0.9600 0.9700 0.9300 0.9700 156,992 -0.01(-1.02%)
May 01, 2024 0.9700 0.9800 0.9700 0.9800 103,015 +0.02(+2.08%)
Apr 30, 2024 0.9800 0.9800 0.9500 0.9600 145,492 -0.02(-2.04%)
Apr 29, 2024 0.9000 0.9800 0.9000 0.9800 226,084 +0.08(+8.89%)
Apr 26, 2024 0.8900 0.9000 0.8900 0.9000 128,092 +0.02(+2.27%)
Apr 25, 2024 0.8800 0.8800 0.8700 0.8800 20,482 +0.02(+2.33%)
Apr 24, 2024 0.8600 0.8700 0.8600 0.8600 36,481 +0.01(+1.18%)
Apr 23, 2024 0.8600 0.8600 0.8500 0.8500 62,629 -0.01(-1.16%)
Apr 22, 2024 0.8900 0.8900 0.8600 0.8600 35,800 -0.02(-2.27%)
Apr 19, 2024 0.8600 0.8800 0.8600 0.8800 38,600 +0.02(+2.33%)
Apr 18, 2024 0.8800 0.8800 0.8600 0.8600 95,527 -0.02(-2.27%)
Apr 17, 2024 0.8900 0.9000 0.8800 0.8800 33,682 +0.00(+0.00%)
Apr 16, 2024 0.8900 0.9100 0.8800 0.8800 222,385 -0.02(-2.22%)
Apr 15, 2024 0.8600 0.9000 0.8600 0.9000 103,331 +0.03(+3.45%)
Apr 12, 2024 0.8600 0.8700 0.8600 0.8700 75,007 +0.01(+1.16%)
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 8,766 +0.00(+0.00%)
Apr 10, 2024 0.8600 0.8700 0.8500 0.8600 21,485 +0.01(+1.18%)
Apr 09, 2024 0.8800 0.8800 0.8500 0.8500 73,864 -0.01(-1.16%)
Apr 08, 2024 0.8800 0.8800 0.8600 0.8600 1,176,300 -0.02(-2.27%)
Apr 05, 2024 0.8500 0.9000 0.8500 0.8800 84,313 +0.02(+2.33%)
Apr 04, 2024 0.8900 0.8900 0.8600 0.8600 166,390 -0.03(-3.37%)
Apr 03, 2024 0.9000 0.9000 0.8800 0.8900 51,963 -0.01(-1.11%)
Apr 02, 2024 0.9000 0.9100 0.9000 0.9000 60,081 +0.00(+0.00%)
Apr 01, 2024 0.9000 0.9000 0.8900 0.9000 144,725 +0.00(+0.00%)
Mar 28, 2024 0.9000 0 +0.02(+2.27%)
Mar 27, 2024 0.8900 0.8900 0.8800 0.8800 12,528 -0.01(-1.12%)
Mar 26, 2024 0.8900 0.8900 0.8700 0.8900 16,503 +0.00(+0.00%)
Mar 25, 2024 0.9000 0.9000 0.8600 0.8900 458,635 -0.01(-1.11%)
Mar 22, 2024 0.9200 0.9200 0.9000 0.9000 46,332 -0.02(-2.17%)
Mar 21, 2024 0.9000 0.9200 0.8900 0.9200 56,344 +0.03(+3.37%)
Mar 20, 2024 0.8600 0.8900 0.8600 0.8900 86,499 +0.03(+3.49%)
Mar 19, 2024 0.8500 0.8600 0.8500 0.8600 14,950 +0.02(+2.38%)
Mar 18, 2024 0.8500 0.8600 0.8400 0.8400 42,525 -0.01(-1.18%)
Mar 15, 2024 0.8500 0.8600 0.8400 0.8500 17,405 +0.00(+0.00%)
Mar 14, 2024 0.8700 0.8700 0.8400 0.8500 25,027 -0.01(-1.16%)
Mar 13, 2024 0.8500 0.8700 0.8500 0.8600 28,015 +0.01(+1.18%)
Mar 12, 2024 0.8800 0.8800 0.8500 0.8500 593,338 -0.02(-2.30%)
Mar 11, 2024 0.8700 0.8800 0.8600 0.8700 43,456 -0.01(-1.14%)
Mar 08, 2024 0.9000 0.9100 0.8700 0.8800 159,584 -0.03(-3.30%)
Mar 07, 2024 0.8600 0.9100 0.8500 0.9100 171,637 +0.09(+10.98%)
Mar 06, 2024 0.8500 0.8900 0.8200 0.8200 94,620 -0.03(-3.53%)
Mar 05, 2024 0.8000 0.8500 0.8000 0.8500 52,658 +0.06(+7.59%)
Mar 04, 2024 0.8000 0.8000 0.7800 0.7900 121,371 +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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.