Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

OPAL Fuels Inc. - Class A Common Stock (NQ: OPAL )

4.270 -0.060 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2023 8.190 8.413 7.890 7.920 41,929 -0.02(-0.25%)
Feb 27, 2023 7.830 7.990 7.800 7.940 18,056 +0.16(+2.06%)
Feb 24, 2023 7.830 7.935 7.570 7.780 16,629 -0.21(-2.63%)
Feb 23, 2023 7.900 8.222 7.820 7.990 18,249 +0.00(+0.00%)
Feb 22, 2023 8.060 8.060 7.800 7.990 33,144 -0.10(-1.24%)
Feb 21, 2023 8.540 8.611 7.910 8.090 30,744 -0.18(-2.18%)
Feb 17, 2023 7.840 8.270 7.790 8.270 123,797 +0.47(+6.03%)
Feb 16, 2023 7.990 8.000 7.770 7.800 54,849 -0.10(-1.27%)
Feb 15, 2023 7.990 7.990 7.510 7.900 17,108 +0.01(+0.13%)
Feb 14, 2023 7.470 7.900 7.390 7.890 83,710 +0.42(+5.62%)
Feb 13, 2023 7.180 7.470 7.100 7.470 75,139 +0.34(+4.77%)
Feb 10, 2023 7.310 7.310 7.020 7.130 62,697 +0.06(+0.85%)
Feb 09, 2023 6.990 7.210 6.990 7.070 42,323 +0.04(+0.57%)
Feb 08, 2023 7.100 7.150 7.010 7.030 28,081 -0.07(-0.99%)
Feb 07, 2023 7.240 7.240 7.020 7.100 64,923 +0.00(+0.00%)
Feb 06, 2023 7.140 7.198 7.050 7.100 38,851 +0.05(+0.71%)
Feb 03, 2023 7.150 7.400 7.020 7.050 60,683 -0.06(-0.84%)
Feb 02, 2023 7.300 7.389 7.010 7.110 182,057 -0.19(-2.60%)
Feb 01, 2023 7.170 7.400 7.000 7.300 314,492 -0.05(-0.68%)
Jan 31, 2023 7.150 7.640 7.010 7.350 115,240 +0.24(+3.38%)
Jan 30, 2023 7.090 7.180 6.950 7.110 80,502 +0.13(+1.86%)
Jan 27, 2023 6.959 7.103 6.950 6.980 14,398 -0.08(-1.13%)
Jan 26, 2023 7.050 7.159 7.030 7.060 7,217 +0.01(+0.14%)
Jan 25, 2023 7.000 7.406 6.950 7.050 261,933 -0.05(-0.70%)
Jan 24, 2023 6.940 7.100 6.900 7.100 310,515 +0.21(+3.05%)
Jan 23, 2023 7.200 7.200 6.820 6.890 121,394 -0.26(-3.64%)
Jan 20, 2023 7.140 7.150 6.980 7.150 16,172 +0.00(+0.00%)
Jan 19, 2023 6.920 7.150 6.775 7.150 61,710 +0.30(+4.38%)
Jan 18, 2023 7.070 7.070 6.850 6.850 42,315 -0.25(-3.52%)
Jan 17, 2023 6.710 7.100 6.710 7.100 78,260 +0.39(+5.81%)
Jan 13, 2023 6.860 7.070 6.510 6.710 118,201 -0.30(-4.28%)
Jan 12, 2023 7.110 7.330 6.850 7.010 121,563 +0.01(+0.14%)
Jan 11, 2023 7.050 7.245 6.950 7.000 35,214 -0.11(-1.55%)
Jan 10, 2023 7.320 7.350 7.020 7.110 25,623 -0.09(-1.25%)
Jan 09, 2023 7.030 7.300 6.980 7.200 24,070 +0.17(+2.42%)
Jan 06, 2023 6.920 7.240 6.890 7.030 24,642 +0.08(+1.15%)
Jan 05, 2023 6.890 7.250 6.860 6.950 29,400 +0.07(+1.02%)
Jan 04, 2023 6.710 6.971 6.590 6.880 46,716 -0.01(-0.15%)
Jan 03, 2023 7.470 7.540 6.730 6.890 45,222 -0.39(-5.36%)
Dec 30, 2022 6.880 7.390 6.880 7.280 25,900 +0.33(+4.75%)
Dec 29, 2022 7.070 7.230 6.870 6.950 34,863 +0.05(+0.72%)
Dec 28, 2022 7.200 7.380 6.880 6.900 44,367 -0.32(-4.43%)
Dec 27, 2022 6.860 7.300 6.680 7.220 39,448 +0.35(+5.09%)
Dec 23, 2022 6.710 6.964 6.670 6.870 44,507 +0.07(+1.03%)
Dec 22, 2022 6.850 6.990 6.650 6.800 81,394 -0.22(-3.13%)
Dec 21, 2022 7.120 7.250 6.710 7.020 58,108 -0.33(-4.49%)
Dec 20, 2022 7.230 7.390 6.650 7.350 75,807 -0.02(-0.27%)
Dec 19, 2022 7.270 7.370 6.740 7.370 69,302 +0.24(+3.37%)
Dec 16, 2022 6.800 7.360 6.640 7.130 61,064 +0.16(+2.30%)
Dec 15, 2022 8.200 8.200 6.700 6.970 2,250,635 -0.46(-6.19%)
Dec 14, 2022 6.760 7.490 6.440 7.430 148,111 +1.09(+17.19%)
Dec 13, 2022 6.620 7.110 6.250 6.340 96,913 +0.32(+5.32%)
Dec 12, 2022 6.930 7.590 5.815 6.020 147,966 -0.97(-13.88%)
Dec 09, 2022 7.530 7.812 6.455 6.990 77,594 -0.58(-7.66%)
Dec 08, 2022 7.800 8.285 7.410 7.570 143,350 -0.50(-6.20%)
Dec 07, 2022 8.300 8.815 7.720 8.070 31,686 -0.45(-5.28%)
Dec 06, 2022 8.640 9.020 8.070 8.520 22,660 -0.16(-1.84%)
Dec 05, 2022 10.10 10.10 8.590 8.680 70,625 -0.73(-7.76%)
Dec 02, 2022 9.320 9.630 9.000 9.410 37,525 +0.10(+1.07%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.