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

Ontrak Inc (NQ: OTRK )

0.2600 -0.0005 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 08, 2023 2.970 2.970 2.640 2.673 11,242 +0.03(+1.27%)
May 05, 2023 2.520 2.771 2.486 2.639 22,841 -0.13(-4.74%)
May 04, 2023 2.520 2.826 2.520 2.771 8,875 +0.14(+5.43%)
May 03, 2023 2.730 2.816 2.536 2.628 8,513 -0.07(-2.69%)
May 02, 2023 2.698 2.778 2.534 2.701 6,250 -0.08(-2.89%)
May 01, 2023 2.460 3.000 2.400 2.781 25,263 +0.25(+9.86%)
Apr 28, 2023 2.760 2.760 2.467 2.531 16,439 -0.10(-3.68%)
Apr 27, 2023 2.708 2.760 2.508 2.628 10,391 +0.05(+1.88%)
Apr 26, 2023 2.700 2.879 2.565 2.579 11,731 -0.12(-4.47%)
Apr 25, 2023 2.599 2.820 2.580 2.700 7,991 +0.06(+2.27%)
Apr 24, 2023 2.570 2.700 2.529 2.640 10,711 -0.05(-1.90%)
Apr 21, 2023 2.760 2.940 2.647 2.691 14,080 -0.09(-3.32%)
Apr 20, 2023 2.878 2.880 2.760 2.783 8,534 -0.10(-3.35%)
Apr 19, 2023 2.886 2.987 2.760 2.880 10,318 -0.04(-1.54%)
Apr 18, 2023 2.999 3.000 2.880 2.925 7,123 +0.01(+0.47%)
Apr 17, 2023 3.000 3.000 2.790 2.911 15,661 -0.03(-0.98%)
Apr 14, 2023 3.000 3.060 2.888 2.940 14,956 -0.08(-2.76%)
Apr 13, 2023 3.000 3.048 2.854 3.023 6,853 +0.08(+2.79%)
Apr 12, 2023 2.940 3.060 2.790 2.941 12,321 +0.00(+0.02%)
Apr 11, 2023 2.940 3.104 2.880 2.941 13,231 -0.06(-1.98%)
Apr 10, 2023 3.120 3.120 2.880 3.000 17,133 -0.06(-1.96%)
Apr 06, 2023 2.880 3.060 2.880 3.060 7,077 +0.13(+4.51%)
Apr 05, 2023 3.120 3.119 2.820 2.928 22,477 -0.07(-2.40%)
Apr 04, 2023 3.000 3.151 2.826 3.000 16,098 -0.15(-4.80%)
Apr 03, 2023 3.060 3.300 3.000 3.151 12,994 -0.02(-0.53%)
Mar 31, 2023 3.300 3.300 3.000 3.168 17,293 +0.05(+1.54%)
Mar 30, 2023 2.940 3.120 2.916 3.120 13,838 +0.10(+3.20%)
Mar 29, 2023 2.940 3.300 2.820 3.023 10,523 +0.06(+2.13%)
Mar 28, 2023 2.880 3.095 2.850 2.960 17,351 +0.08(+2.79%)
Mar 27, 2023 2.880 3.048 2.820 2.880 21,017 -0.05(-1.64%)
Mar 24, 2023 2.880 2.970 2.775 2.928 18,932 +0.11(+3.83%)
Mar 23, 2023 3.000 3.060 2.735 2.820 20,562 +0.00(+0.00%)
Mar 22, 2023 2.785 3.105 2.785 2.820 42,534 -0.28(-8.91%)
Mar 21, 2023 2.880 3.237 2.639 3.096 81,905 +0.21(+7.32%)
Mar 20, 2023 2.872 3.294 2.669 2.885 238,530 +0.42(+17.27%)
Mar 17, 2023 2.832 2.997 2.460 2.460 38,558 -0.32(-11.47%)
Mar 16, 2023 3.120 3.120 2.761 2.779 48,848 -0.40(-12.70%)
Mar 15, 2023 3.101 3.286 2.712 3.183 60,834 +0.12(+4.02%)
Mar 14, 2023 2.880 3.211 2.707 3.060 42,489 +0.24(+8.51%)
Mar 13, 2023 2.925 3.120 2.760 2.820 41,187 -0.09(-3.09%)
Mar 10, 2023 3.240 3.323 2.760 2.910 57,140 -0.41(-12.45%)
Mar 09, 2023 3.413 3.582 3.210 3.324 25,740 -0.19(-5.53%)
Mar 08, 2023 3.317 3.518 3.300 3.518 28,720 +0.16(+4.71%)
Mar 07, 2023 3.510 3.708 3.300 3.360 74,591 -0.15(-4.27%)
Mar 06, 2023 3.600 3.780 3.480 3.510 34,362 -0.25(-6.71%)
Mar 03, 2023 3.544 3.763 3.364 3.763 25,648 +0.18(+4.88%)
Mar 02, 2023 3.120 3.644 3.150 3.587 82,928 -0.13(-3.56%)
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.