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

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

1.030 +0.030 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 1.010 1.040 1.000 1.030 44,929 +0.03(+3.00%)
Aug 29, 2024 0.9800 1.040 0.9700 1.000 104,907 -0.01(-0.99%)
Aug 28, 2024 1.050 1.082 1.000 1.010 114,954 -0.03(-3.31%)
Aug 27, 2024 1.060 1.080 1.030 1.045 48,278 -0.01(-0.51%)
Aug 26, 2024 1.030 1.067 1.010 1.050 66,481 +0.02(+1.94%)
Aug 23, 2024 1.080 1.080 1.000 1.030 175,648 -0.05(-5.07%)
Aug 22, 2024 1.080 1.100 1.080 1.085 71,305 +0.01(+1.40%)
Aug 21, 2024 1.190 1.200 0.9499 1.070 259,674 -0.09(-7.76%)
Aug 20, 2024 1.290 1.290 1.110 1.160 177,054 -0.09(-7.20%)
Aug 19, 2024 1.260 1.380 1.230 1.250 204,068 -0.06(-4.58%)
Aug 16, 2024 1.300 1.410 1.270 1.310 157,558 +0.01(+0.77%)
Aug 15, 2024 1.260 1.400 1.260 1.300 280,947 +0.00(+0.00%)
Aug 14, 2024 1.260 1.400 1.230 1.300 356,170 +0.11(+9.24%)
Aug 13, 2024 1.150 1.200 1.150 1.190 178,158 +0.09(+8.18%)
Aug 12, 2024 1.160 1.250 1.060 1.100 287,037 +0.04(+3.77%)
Aug 09, 2024 0.9856 1.110 0.9586 1.060 385,883 +0.10(+10.58%)
Aug 08, 2024 0.9700 1.080 0.9316 0.9586 111,015 -0.01(-1.18%)
Aug 07, 2024 1.090 1.100 0.9700 0.9700 194,356 -0.09(-8.49%)
Aug 06, 2024 1.110 1.180 1.030 1.060 162,632 -0.07(-6.19%)
Aug 05, 2024 1.090 1.245 1.010 1.130 391,159 -0.11(-8.87%)
Aug 02, 2024 1.290 1.480 1.200 1.240 583,187 -0.11(-8.15%)
Aug 01, 2024 1.400 1.490 1.290 1.350 319,439 -0.06(-4.26%)
Jul 31, 2024 1.330 1.510 1.230 1.410 704,894 -0.05(-3.42%)
Jul 30, 2024 1.120 1.600 1.120 1.460 3,150,301 +0.31(+26.96%)
Jul 29, 2024 0.9900 1.270 0.9000 1.150 2,188,648 +0.16(+15.88%)
Jul 26, 2024 0.9155 1.350 0.7900 0.9924 8,869,257 +0.18(+21.62%)
Jul 25, 2024 0.8490 0.8490 0.7862 0.8160 155,674 -0.01(-1.32%)
Jul 24, 2024 0.8400 0.8580 0.7860 0.8269 160,845 -0.01(-0.95%)
Jul 23, 2024 0.8800 0.9153 0.8210 0.8348 403,255 -0.05(-5.46%)
Jul 22, 2024 0.9200 0.9400 0.8830 0.8830 640,419 -0.03(-2.97%)
Jul 19, 2024 0.9500 0.9690 0.9100 0.9100 62,280 -0.03(-3.53%)
Jul 18, 2024 0.9700 0.9870 0.9100 0.9433 114,658 -0.05(-4.72%)
Jul 17, 2024 0.9700 1.030 0.9600 0.9900 112,322 -0.00(-0.23%)
Jul 16, 2024 1.000 1.030 0.9500 0.9923 175,183 -0.06(-5.50%)
Jul 15, 2024 1.080 1.120 1.050 1.050 180,446 -0.04(-3.67%)
Jul 12, 2024 1.110 1.120 1.040 1.090 122,317 -0.01(-0.91%)
Jul 11, 2024 1.060 1.135 1.050 1.100 287,370 +0.01(+0.92%)
Jul 10, 2024 1.220 1.310 1.030 1.090 1,047,196 -0.14(-11.38%)
Jul 09, 2024 0.9700 1.259 0.9600 1.230 1,601,492 +0.27(+28.12%)
Jul 08, 2024 0.9300 0.9800 0.8901 0.9600 212,441 +0.07(+8.11%)
Jul 05, 2024 0.8900 0.8900 0.8510 0.8880 78,775 -0.02(-2.72%)
Jul 03, 2024 0.9110 0.9452 0.8900 0.9128 70,966 +0.00(+0.09%)
Jul 02, 2024 0.9800 0.9800 0.9111 0.9120 77,770 -0.02(-2.25%)
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.