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:

Olb Group Inc (NQ: OLB )

3.369 -0.351 (-9.45%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.9100 0.9343 0.8600 0.8830 24,125 -0.01(-0.79%)
Jul 28, 2023 1.000 1.037 0.8800 0.8900 155,585 -0.09(-9.18%)
Jul 27, 2023 0.9600 1.040 0.9604 0.9800 90,059 -0.03(-2.97%)
Jul 26, 2023 1.030 1.034 0.9950 1.010 22,623 +0.00(+0.00%)
Jul 25, 2023 0.9800 1.040 0.9641 1.010 44,089 +0.01(+1.00%)
Jul 24, 2023 0.9700 1.010 0.9501 1.000 26,073 +0.01(+1.01%)
Jul 21, 2023 1.080 1.090 0.9500 0.9900 142,015 -0.03(-2.94%)
Jul 20, 2023 1.100 1.100 0.9801 1.020 124,741 -0.07(-6.14%)
Jul 19, 2023 1.040 1.100 1.040 1.087 79,116 +0.05(+4.49%)
Jul 18, 2023 1.050 1.072 1.010 1.040 87,339 -0.02(-1.74%)
Jul 17, 2023 1.050 1.070 1.013 1.058 44,326 +0.03(+2.76%)
Jul 14, 2023 1.000 1.090 1.000 1.030 185,046 -0.05(-4.63%)
Jul 13, 2023 0.9650 1.100 0.9300 1.080 335,208 +0.15(+16.13%)
Jul 12, 2023 0.9300 0.9681 0.9154 0.9300 25,649 -0.04(-4.12%)
Jul 11, 2023 0.9202 0.9780 0.8800 0.9700 55,356 +0.06(+6.35%)
Jul 10, 2023 0.9900 0.9900 0.9012 0.9121 52,948 -0.05(-5.21%)
Jul 07, 2023 0.9400 1.030 0.9210 0.9622 126,603 +0.02(+2.36%)
Jul 06, 2023 0.9300 0.9400 0.9000 0.9400 74,616 +0.02(+2.17%)
Jul 05, 2023 0.9050 0.9403 0.8715 0.9200 44,485 -0.02(-2.10%)
Jul 03, 2023 0.9274 0.9500 0.8500 0.9397 25,867 +0.03(+3.26%)
Jun 30, 2023 0.9200 0.9418 0.8721 0.9100 48,659 -0.01(-1.09%)
Jun 29, 2023 0.9000 0.9480 0.8900 0.9200 56,268 +0.03(+2.79%)
Jun 28, 2023 0.8799 0.9200 0.8591 0.8950 57,392 +0.02(+1.70%)
Jun 27, 2023 0.8600 0.8999 0.8400 0.8800 100,403 +0.01(+1.15%)
Jun 26, 2023 0.9113 0.9370 0.8600 0.8700 32,022 -0.07(-7.15%)
Jun 23, 2023 0.8917 0.9799 0.8650 0.9370 250,717 +0.05(+5.08%)
Jun 22, 2023 0.9700 0.9994 0.8300 0.8917 406,490 -0.15(-14.26%)
Jun 21, 2023 0.8900 1.140 0.8400 1.040 2,387,287 +0.18(+20.93%)
Jun 20, 2023 0.8500 0.8935 0.8500 0.8600 62,703 -0.02(-2.71%)
Jun 16, 2023 0.9300 0.9554 0.8783 0.8840 159,741 -0.07(-7.43%)
Jun 15, 2023 0.8400 0.9970 0.9550 519,139 +0.15(+18.21%)
May 08, 2023 0.7900 0.8280 0.7730 0.8079 11,699 +0.01(+0.99%)
May 05, 2023 0.7681 0.8300 0.7681 0.8000 33,916 +0.04(+5.24%)
May 04, 2023 0.7910 0.8302 0.7505 0.7602 46,878 -0.04(-5.34%)
May 03, 2023 0.8624 0.8624 0.8000 0.8031 49,780 -0.03(-3.24%)
May 02, 2023 0.8300 0.8658 0.8000 0.8300 77,896 -0.03(-3.15%)
May 01, 2023 0.9199 0.9378 0.8502 0.8570 31,573 -0.05(-5.82%)
Apr 28, 2023 0.9100 0.9800 0.9100 0.9100 53,538 -0.02(-2.15%)
Apr 27, 2023 0.9699 0.9699 0.9100 0.9300 10,321 +0.01(+1.09%)
Apr 26, 2023 0.9200 0.9500 0.9200 0.9200 8,056 -0.02(-2.12%)
Apr 25, 2023 0.9100 0.9699 0.9100 0.9399 19,196 +0.02(+2.31%)
Apr 24, 2023 0.9595 0.9595 0.9065 0.9187 11,433 -0.01(-0.69%)
Apr 21, 2023 0.9700 0.9700 0.9201 0.9251 9,708 -0.01(-1.59%)
Apr 20, 2023 0.9400 0.9800 0.9011 0.9400 12,747 -0.02(-2.08%)
Apr 19, 2023 0.9700 1.000 0.9600 0.9600 41,376 -0.00(-0.03%)
Apr 18, 2023 0.9971 1.020 0.9600 0.9603 22,228 +0.00(+0.49%)
Apr 17, 2023 0.9800 1.020 0.9450 0.9556 41,921 -0.03(-2.70%)
Apr 14, 2023 0.9700 1.020 0.9700 0.9821 24,406 -0.03(-2.76%)
Apr 13, 2023 0.9700 1.010 0.9400 1.010 67,208 +0.05(+4.66%)
Apr 12, 2023 0.9611 0.9826 0.9600 0.9650 14,258 -0.05(-4.46%)
Apr 11, 2023 0.9600 1.020 0.9600 1.010 68,554 +0.06(+6.32%)
Apr 10, 2023 0.9450 0.9900 0.9450 0.9500 37,631 +0.01(+0.57%)
Apr 06, 2023 0.9500 1.000 0.9401 0.9446 21,943 -0.03(-2.84%)
Apr 05, 2023 1.020 1.020 0.9722 0.9722 16,715 -0.01(-0.99%)
Apr 04, 2023 1.000 1.076 0.9809 0.9819 51,322 -0.04(-3.52%)
Apr 03, 2023 1.030 1.070 1.000 1.018 20,525 -0.00(-0.23%)
Mar 31, 2023 1.010 1.088 1.010 1.020 13,379 +0.00(+0.00%)
Mar 30, 2023 1.030 1.200 0.9900 1.020 97,483 +0.00(+0.00%)
Mar 29, 2023 1.030 1.035 0.9801 1.020 54,314 +0.03(+2.96%)
Mar 28, 2023 1.000 1.020 0.9701 0.9907 32,388 -0.03(-2.84%)
Mar 27, 2023 1.040 1.080 1.000 1.020 22,889 -0.02(-1.95%)
Mar 24, 2023 1.120 1.120 1.005 1.040 10,882 -0.03(-2.60%)
Mar 23, 2023 1.090 1.120 1.050 1.068 86,014 +0.01(+1.21%)
Mar 22, 2023 1.080 1.103 1.040 1.055 58,632 -0.03(-2.31%)
Mar 21, 2023 1.030 1.120 1.000 1.080 79,963 +0.08(+8.01%)
Mar 20, 2023 1.070 1.080 0.9999 0.9999 59,157 -0.05(-4.77%)
Mar 17, 2023 1.000 1.070 1.000 1.050 68,724 +0.05(+5.00%)
Mar 16, 2023 1.001 1.020 0.9612 1.000 23,051 +0.03(+3.61%)
Mar 15, 2023 1.030 1.030 0.9501 0.9652 32,087 -0.03(-3.48%)
Mar 14, 2023 1.000 1.100 0.9639 1.000 113,770 +0.00(+0.00%)
Mar 13, 2023 0.8800 1.000 0.8725 1.000 128,971 +0.08(+8.70%)
Mar 10, 2023 0.9400 0.9800 0.9200 0.9200 29,887 -0.03(-3.17%)
Mar 09, 2023 0.9500 1.000 0.9400 0.9501 24,133 -0.03(-3.01%)
Mar 08, 2023 0.9700 0.9818 0.9501 0.9796 11,185 +0.03(+2.90%)
Mar 07, 2023 0.9710 0.9997 0.9400 0.9520 27,259 -0.01(-0.83%)
Mar 06, 2023 1.000 1.000 0.9500 0.9600 22,091 -0.03(-3.13%)
Mar 03, 2023 0.9400 0.9999 0.9400 0.9910 28,504 +0.05(+5.67%)
Mar 02, 2023 0.9300 0.9599 0.9000 0.9378 34,359 -0.00(-0.45%)
Mar 01, 2023 1.000 1.020 0.9400 0.9420 28,022 -0.06(-5.79%)
Feb 28, 2023 0.9700 0.9999 0.9302 0.9999 21,387 +0.05(+5.81%)
Feb 27, 2023 0.9700 1.000 0.9300 0.9450 41,213 -0.06(-5.50%)
Feb 24, 2023 0.9400 1.010 0.9303 1.000 19,055 +0.03(+3.34%)
Feb 23, 2023 0.9501 1.010 0.9500 0.9677 15,543 +0.02(+1.86%)
Feb 22, 2023 0.9800 1.000 0.9500 0.9500 33,763 -0.04(-4.04%)
Feb 21, 2023 1.100 1.100 0.9600 0.9900 86,264 -0.09(-8.33%)
Feb 17, 2023 1.130 1.130 1.050 1.080 42,252 -0.04(-3.57%)
Feb 16, 2023 1.110 1.150 1.030 1.120 119,195 +0.03(+2.75%)
Feb 15, 2023 1.080 1.120 0.9800 1.090 98,603 +0.07(+6.86%)
Feb 14, 2023 0.9701 1.030 0.9701 1.020 31,117 +0.03(+3.03%)
Feb 13, 2023 0.9800 1.000 0.9800 0.9900 15,988 -0.01(-1.16%)
Feb 10, 2023 1.010 1.050 1.000 1.002 24,150 -0.04(-3.69%)
Feb 09, 2023 1.160 1.160 0.9228 1.040 93,380 -0.06(-5.45%)
Feb 08, 2023 1.190 1.190 1.080 1.100 31,820 -0.08(-6.78%)
Feb 07, 2023 1.180 1.210 1.140 1.180 14,537 -0.03(-2.48%)
Feb 06, 2023 1.150 1.250 1.150 1.210 15,873 +0.05(+4.31%)
Feb 03, 2023 1.210 1.240 1.130 1.160 41,983 -0.04(-3.33%)
Feb 02, 2023 1.250 1.290 1.150 1.200 143,649 -0.01(-0.83%)
Feb 01, 2023 1.240 1.250 1.160 1.210 27,726 -0.01(-0.82%)
Jan 31, 2023 1.260 1.300 1.180 1.220 54,534 -0.04(-3.17%)
Jan 30, 2023 1.140 1.290 1.140 1.260 102,890 +0.12(+10.53%)
Jan 27, 2023 1.140 1.180 1.110 1.140 36,736 +0.02(+1.79%)
Jan 26, 2023 1.150 1.150 1.090 1.120 15,639 -0.04(-3.45%)
Jan 25, 2023 1.180 1.180 1.070 1.160 43,714 -0.02(-1.69%)
Jan 24, 2023 1.130 1.190 1.091 1.180 23,207 +0.03(+2.61%)
Jan 23, 2023 1.090 1.201 1.080 1.150 93,779 +0.06(+5.50%)
Jan 20, 2023 1.030 1.120 1.020 1.090 163,897 +0.05(+4.81%)
Jan 19, 2023 1.050 1.090 1.020 1.040 36,560 -0.00(-0.48%)
Jan 18, 2023 1.060 1.130 1.000 1.045 46,036 -0.03(-2.34%)
Jan 17, 2023 1.150 1.180 1.020 1.070 132,458 -0.02(-1.83%)
Jan 13, 2023 1.050 1.190 1.015 1.090 219,474 +0.05(+4.81%)
Jan 12, 2023 0.9400 1.120 0.9400 1.040 188,336 +0.10(+10.59%)
Jan 11, 2023 0.9400 1.020 0.8700 0.9404 138,618 +0.01(+1.13%)
Jan 10, 2023 0.9400 0.9400 0.8900 0.9299 33,983 +0.01(+0.64%)
Jan 09, 2023 0.8240 0.9264 0.8240 0.9240 59,542 +0.05(+5.60%)
Jan 06, 2023 0.9223 0.9223 0.8500 0.8750 19,988 -0.03(-3.83%)
Jan 05, 2023 0.8635 0.9300 0.8505 0.9098 71,828 -0.00(-0.01%)
Jan 04, 2023 0.9400 0.9450 0.8800 0.9099 27,811 -0.00(-0.38%)
Jan 03, 2023 0.8574 0.9134 0.8445 0.9134 79,453 +0.07(+8.88%)
Dec 30, 2022 0.9000 0.9000 0.8050 0.8389 209,157 -0.05(-5.92%)
Dec 29, 2022 1.070 1.070 0.8806 0.8917 373,884 -0.18(-16.66%)
Dec 28, 2022 1.060 1.080 1.005 1.070 270,772 +0.05(+4.90%)
Dec 27, 2022 0.9900 1.080 0.9600 1.020 460,916 +0.08(+8.15%)
Dec 23, 2022 0.9600 1.030 0.9100 0.9431 93,059 -0.08(-7.85%)
Dec 22, 2022 0.9500 1.035 0.8411 1.023 225,644 +0.16(+19.00%)
Dec 21, 2022 0.8100 0.9700 0.8100 0.8600 148,960 +0.04(+4.85%)
Dec 20, 2022 0.8000 0.8800 0.8000 0.8202 43,030 +0.00(+0.02%)
Dec 19, 2022 0.8600 0.9030 0.8156 0.8200 24,775 -0.09(-9.89%)
Dec 16, 2022 0.8700 0.9400 0.8500 0.9100 57,030 +0.03(+3.23%)
Dec 15, 2022 0.9345 0.9345 0.8502 0.8815 22,559 -0.06(-6.23%)
Dec 14, 2022 0.9200 0.9630 0.9000 0.9401 93,547 +0.03(+3.86%)
Dec 13, 2022 0.8440 0.9335 0.8000 0.9052 76,704 +0.06(+7.25%)
Dec 12, 2022 0.7800 0.8599 0.7800 0.8440 79,679 +0.06(+7.87%)
Dec 09, 2022 0.8651 0.8651 0.7600 0.7824 91,353 -0.08(-9.56%)
Dec 08, 2022 0.8600 0.8690 0.7901 0.8651 38,564 +0.01(+0.58%)
Dec 07, 2022 0.8166 0.8700 0.7400 0.8601 94,072 +0.07(+8.87%)
Dec 06, 2022 0.8240 0.8989 0.7073 0.7900 158,794 -0.04(-4.82%)
Dec 05, 2022 0.8600 0.8700 0.8181 0.8300 27,748 -0.02(-2.35%)
Dec 02, 2022 0.8100 0.8690 0.8100 0.8500 114,174 +0.03(+3.11%)
Dec 01, 2022 0.8400 0.8699 0.8000 0.8244 17,118 -0.00(-0.49%)
Nov 30, 2022 0.8400 0.8599 0.7981 0.8285 75,739 +0.02(+2.42%)
Nov 29, 2022 0.8245 0.8460 0.8000 0.8089 46,628 -0.04(-4.84%)
Nov 28, 2022 0.8300 0.8900 0.8016 0.8500 135,504 +0.02(+2.41%)
Nov 25, 2022 0.8250 0.8500 0.7903 0.8300 38,489 +0.01(+1.22%)
Nov 23, 2022 0.8499 0.8499 0.8200 0.8200 47,434 -0.03(-3.60%)
Nov 22, 2022 0.8608 0.8999 0.8400 0.8506 34,017 +0.00(+0.07%)
Nov 21, 2022 0.9024 0.9024 0.8500 0.8500 36,820 -0.07(-7.61%)
Nov 18, 2022 0.8700 0.9800 0.8474 0.9200 70,700 +0.04(+4.55%)
Nov 17, 2022 0.8911 0.9108 0.8600 0.8800 54,199 -0.01(-1.23%)
Nov 16, 2022 0.9800 0.9800 0.8752 0.8910 50,279 -0.02(-2.09%)
Nov 15, 2022 0.8800 0.9500 0.8800 0.9100 42,569 +0.02(+2.25%)
Nov 14, 2022 0.9200 0.9377 0.8900 0.8900 46,899 -0.03(-3.26%)
Nov 11, 2022 0.9000 0.9213 0.8600 0.9200 28,645 +0.00(+0.01%)
Nov 10, 2022 0.9107 0.9373 0.8567 0.9199 22,453 +0.02(+2.20%)
Nov 09, 2022 0.8900 0.9054 0.8301 0.9001 95,396 -0.01(-1.27%)
Nov 08, 2022 0.9450 0.9972 0.8443 0.9117 115,465 -0.03(-3.22%)
Nov 07, 2022 1.000 1.000 0.8900 0.9420 59,928 -0.00(-0.42%)
Nov 04, 2022 0.9400 0.9975 0.9238 0.9460 45,767 +0.01(+1.27%)
Nov 03, 2022 1.010 1.010 0.9327 0.9341 28,569 -0.06(-5.88%)
Nov 02, 2022 1.010 1.030 0.9410 0.9925 74,926 -0.02(-1.73%)
Nov 01, 2022 1.040 1.040 1.000 1.010 31,892 -0.04(-3.81%)
Oct 31, 2022 1.020 1.070 1.000 1.050 30,069 -0.00(-0.47%)
Oct 28, 2022 1.030 1.070 1.000 1.055 28,451 -0.01(-0.47%)
Oct 27, 2022 1.040 1.110 1.020 1.060 48,577 -0.01(-0.93%)
Oct 26, 2022 0.9900 1.220 0.9801 1.070 369,524 +0.08(+8.09%)
Oct 25, 2022 0.9200 0.9999 0.9200 0.9899 25,807 +0.06(+7.02%)
Oct 24, 2022 0.9600 0.9801 0.9100 0.9250 30,747 -0.06(-6.57%)
Oct 21, 2022 0.9600 0.9976 0.9400 0.9900 37,826 +0.03(+3.18%)
Oct 20, 2022 0.9870 1.020 0.9540 0.9595 16,890 +0.01(+0.98%)
Oct 19, 2022 0.9800 1.015 0.9500 0.9502 51,671 -0.01(-1.12%)
Oct 18, 2022 1.040 1.060 0.9400 0.9610 81,691 -0.06(-5.78%)
Oct 17, 2022 1.060 1.060 0.9900 1.020 38,297 +0.02(+2.00%)
Oct 14, 2022 1.040 1.040 1.000 1.000 40,429 -0.04(-3.85%)
Oct 13, 2022 1.020 1.050 1.000 1.040 22,521 -0.01(-0.95%)
Oct 12, 2022 1.070 1.083 1.007 1.050 49,615 +0.01(+0.96%)
Oct 11, 2022 1.080 1.080 1.000 1.040 32,135 -0.03(-2.80%)
Oct 10, 2022 1.040 1.080 1.002 1.070 41,308 +0.03(+2.88%)
Oct 07, 2022 1.060 1.100 1.040 1.040 23,517 -0.03(-2.80%)
Oct 06, 2022 1.100 1.130 1.070 1.070 31,253 -0.07(-6.14%)
Oct 05, 2022 1.200 1.200 1.090 1.140 17,020 -0.05(-4.20%)
Oct 04, 2022 1.120 1.200 1.120 1.190 58,922 +0.07(+6.25%)
Oct 03, 2022 1.100 1.130 1.041 1.120 26,894 +0.06(+5.66%)
Sep 30, 2022 1.020 1.100 1.010 1.060 48,323 +0.02(+1.92%)
Sep 29, 2022 1.090 1.100 1.030 1.040 42,668 -0.07(-6.31%)
Sep 28, 2022 1.060 1.140 1.036 1.110 63,631 +0.03(+2.78%)
Sep 27, 2022 1.110 1.120 1.045 1.080 85,516 +0.00(+0.00%)
Sep 26, 2022 1.010 1.133 1.010 1.080 77,831 +0.02(+1.89%)
Sep 23, 2022 1.050 1.070 0.9598 1.060 233,613 -0.02(-1.85%)
Sep 22, 2022 1.180 1.190 1.070 1.080 136,344 -0.10(-8.47%)
Sep 21, 2022 1.280 1.300 1.160 1.180 96,578 -0.09(-7.09%)
Sep 20, 2022 1.270 1.280 1.250 1.270 39,715 -0.02(-1.55%)
Sep 19, 2022 1.380 1.400 1.290 1.290 43,320 -0.07(-5.15%)
Sep 16, 2022 1.450 1.480 1.360 1.360 62,153 -0.08(-5.56%)
Sep 15, 2022 1.390 1.466 1.357 1.440 66,832 +0.06(+4.35%)
Sep 14, 2022 1.400 1.410 1.350 1.380 83,188 -0.03(-2.13%)
Sep 13, 2022 1.520 1.520 1.380 1.410 140,917 -0.11(-7.24%)
Sep 12, 2022 1.480 1.560 1.480 1.520 120,935 +0.03(+2.01%)
Sep 09, 2022 1.550 1.580 1.460 1.490 172,171 -0.05(-3.25%)
Sep 08, 2022 1.420 1.580 1.410 1.540 328,065 +0.12(+8.45%)
Sep 07, 2022 1.360 1.470 1.330 1.420 83,111 +0.02(+1.43%)
Sep 06, 2022 1.340 1.430 1.280 1.400 211,326 +0.04(+2.94%)
Sep 02, 2022 1.490 1.490 1.350 1.360 177,171 -0.12(-8.11%)
Sep 01, 2022 1.480 1.498 1.340 1.480 491,256 -0.10(-6.33%)
Aug 31, 2022 1.510 1.605 1.400 1.580 1,181,512 +0.08(+5.33%)
Aug 30, 2022 1.740 1.760 1.480 1.500 3,750,387 -0.50(-25.00%)
Aug 29, 2022 2.440 2.500 1.930 2.000 51,480,640 +0.31(+18.34%)
Aug 26, 2022 1.290 2.030 1.290 1.690 38,380,312 +0.48(+39.67%)
Aug 25, 2022 1.110 1.220 1.110 1.210 183,993 +0.08(+7.56%)
Aug 24, 2022 1.120 1.170 1.100 1.125 44,702 +0.00(+0.45%)
Aug 23, 2022 1.050 1.202 1.050 1.120 231,098 -0.01(-0.88%)
Aug 22, 2022 1.160 1.180 1.070 1.130 103,839 -0.07(-5.83%)
Aug 19, 2022 1.380 1.380 1.200 1.200 100,975 -0.18(-13.04%)
Aug 18, 2022 1.340 1.430 1.330 1.380 48,568 +0.02(+1.47%)
Aug 17, 2022 1.420 1.437 1.320 1.360 69,562 -0.09(-6.21%)
Aug 16, 2022 1.600 1.613 1.420 1.450 125,027 -0.19(-11.59%)
Aug 15, 2022 1.660 1.690 1.580 1.640 112,587 -0.03(-1.80%)
Aug 12, 2022 1.740 1.740 1.600 1.670 60,767 -0.01(-0.60%)
Aug 11, 2022 1.660 1.680 1.580 1.680 126,713 +0.07(+4.35%)
Aug 10, 2022 1.580 1.624 1.500 1.610 81,116 +0.04(+2.55%)
Aug 09, 2022 1.620 1.670 1.550 1.570 101,160 -0.05(-3.09%)
Aug 08, 2022 1.570 1.680 1.530 1.620 234,090 +0.07(+4.52%)
Aug 05, 2022 1.520 1.600 1.455 1.550 80,069 -0.01(-0.64%)
Aug 04, 2022 1.470 1.600 1.470 1.560 115,840 +0.04(+2.63%)
Aug 03, 2022 1.470 1.540 1.430 1.520 122,191 +0.04(+2.70%)
Aug 02, 2022 1.450 1.529 1.450 1.480 84,776 -0.01(-0.67%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.