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

Organicell Regenerative Medicine Inc (OP: OCEL )

2.750 UNCHANGED
Last Price Updated: 3:51 PM EST, Mar 4, 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 (%)
Mar 04, 2024 2.750 0 +0.00(+0.00%)
Mar 01, 2024 2.840 2.900 2.700 2.750 3,425 -0.07(-2.48%)
Feb 29, 2024 2.890 3.400 2.600 2.820 5,375 -0.43(-13.23%)
Feb 28, 2024 2.710 3.400 2.710 3.250 9,481 +0.35(+12.07%)
Feb 27, 2024 2.775 2.900 2.775 2.900 3,866 -0.19(-6.09%)
Feb 26, 2024 2.750 3.088 2.630 3.088 10,079 +0.47(+18.09%)
Feb 23, 2024 3.170 3.170 2.260 2.615 13,537 -0.57(-18.03%)
Feb 22, 2024 3.510 3.510 2.550 3.190 14,265 -0.30(-8.60%)
Feb 21, 2024 2.950 3.540 2.850 3.490 18,433 +0.94(+36.86%)
Feb 20, 2024 2.000 3.440 2.000 2.550 17,491 +0.70(+37.83%)
Feb 16, 2024 1.800 2.360 1.790 1.850 4,741 +0.06(+3.36%)
Feb 15, 2024 1.700 1.800 1.700 1.790 1,718 +0.08(+4.99%)
Feb 14, 2024 1.550 1.800 1.512 1.705 29,986 +0.18(+11.58%)
Feb 13, 2024 1.245 1.550 1.245 1.528 4,624 +0.23(+17.54%)
Feb 12, 2024 1.250 1.300 1.250 1.300 2,197 +0.05(+4.00%)
Feb 09, 2024 1.190 1.300 1.188 1.250 12,884 +0.10(+8.70%)
Feb 08, 2024 1.130 1.150 1.130 1.150 888 +0.02(+1.77%)
Feb 07, 2024 1.280 1.280 1.120 1.130 2,809 -0.02(-1.74%)
Feb 06, 2024 1.215 1.215 1.150 1.150 9,709 +0.00(+0.00%)
Feb 05, 2024 1.246 1.310 1.120 1.150 6,493 -0.20(-14.81%)
Feb 02, 2024 1.350 1.350 1.350 1.350 1,030 +0.14(+11.57%)
Feb 01, 2024 1.370 1.370 1.210 1.210 2,496 -0.07(-5.47%)
Jan 31, 2024 1.260 1.280 1.220 1.280 668 +0.00(+0.00%)
Jan 30, 2024 1.200 1.280 1.200 1.280 1,386 +0.03(+2.40%)
Jan 29, 2024 1.220 1.250 1.220 1.250 947 +0.01(+0.81%)
Jan 26, 2024 1.240 1.240 1.240 1.240 174 +0.04(+3.33%)
Jan 25, 2024 1.350 1.350 1.200 1.200 353 -0.05(-4.38%)
Jan 24, 2024 1.400 1.400 1.240 1.255 820 -0.20(-13.45%)
Jan 23, 2024 1.400 1.450 1.400 1.450 326 +0.00(+0.00%)
Jan 22, 2024 1.191 1.450 1.191 1.450 369 -0.03(-2.03%)
Jan 19, 2024 1.060 1.500 1.060 1.480 3,039 +0.03(+2.07%)
Jan 17, 2024 1.450 13 +0.10(+7.57%)
Jan 16, 2024 1.100 1.350 1.070 1.348 3,306 +0.28(+25.98%)
Jan 11, 2024 1.070 20 -0.06(-5.31%)
Jan 10, 2024 1.035 1.130 1.035 1.130 5,178 +0.10(+9.71%)
Jan 09, 2024 1.030 1.030 1.030 1.030 228 -0.01(-0.96%)
Jan 08, 2024 1.030 1.040 1.030 1.040 2,548 +0.00(+0.00%)
Jan 05, 2024 1.040 1.040 1.040 1.040 362 -0.02(-2.35%)
Jan 04, 2024 1.100 1.100 1.065 1.065 385 +0.04(+4.41%)
Jan 02, 2024 1.020 124 +0.00(+0.00%)
Dec 29, 2023 1.100 1.150 1.020 1.020 4,117 -0.22(-17.74%)
Dec 28, 2023 1.000 1.240 1.000 1.240 6,518 +0.08(+7.36%)
Dec 27, 2023 1.150 1.160 1.150 1.155 1,131 -0.00(-0.43%)
Dec 26, 2023 1.130 1.290 1.130 1.160 3,830 -0.08(-6.45%)
Dec 22, 2023 1.110 1.270 1.110 1.240 2,720 +1.23(+12816.67%)
Nov 27, 2023 0.0096 0 +0.00(+47.69%)
Nov 24, 2023 0.0070 0.0070 0.0065 0.0065 107,792 -0.00(-7.14%)
Nov 22, 2023 0.0062 0.0075 0.0062 0.0070 218,650 +0.00(+9.37%)
Nov 21, 2023 0.0068 0.0075 0.0064 0.0064 131,650 -0.00(-18.99%)
Nov 20, 2023 0.0084 0.0084 0.0060 0.0079 246,495 +0.00(+14.49%)
Nov 17, 2023 0.0070 0.0078 0.0061 0.0069 527,706 +0.00(+2.99%)
Nov 16, 2023 0.0058 0.0079 0.0051 0.0067 1,226,049 -0.00(-20.24%)
Nov 15, 2023 0.0089 0.0089 0.0058 0.0084 749,584 +0.00(+5.00%)
Nov 14, 2023 0.0067 0.0083 0.0063 0.0080 619,939 -0.00(-10.11%)
Nov 13, 2023 0.0070 0.0089 0.0060 0.0089 372,000 +0.00(+5.95%)
Nov 10, 2023 0.0079 0.0084 0.0052 0.0084 270,157 -0.00(-3.45%)
Nov 09, 2023 0.0088 0.0088 0.0085 0.0087 127,077 +0.00(+0.00%)
Nov 08, 2023 0.0087 0.0088 0.0087 0.0087 119,900 +0.00(+0.00%)
Nov 07, 2023 0.0087 0.0089 0.0087 0.0087 477,905 -0.00(-2.25%)
Nov 06, 2023 0.0090 0.0090 0.0085 0.0089 517,056 -0.00(-1.11%)
Nov 03, 2023 0.0087 0.0091 0.0087 0.0090 341,001 +0.00(+0.00%)
Nov 02, 2023 0.0085 0.0090 0.0085 0.0090 142,197 +0.00(+5.88%)
Nov 01, 2023 0.0090 0.0090 0.0078 0.0085 530,479 -0.00(-4.49%)
Oct 31, 2023 0.0086 0.0090 0.0086 0.0089 70,042 -0.00(-2.20%)
Oct 30, 2023 0.0089 0.0092 0.0085 0.0091 356,816 +0.00(+1.11%)
Oct 27, 2023 0.0098 0.0099 0.0086 0.0090 203,651 -0.00(-6.25%)
Oct 26, 2023 0.0096 0.0096 0.0090 0.0096 115,800 +0.00(+1.05%)
Oct 25, 2023 0.0090 0.0095 0.0090 0.0095 73,559 +0.00(+0.00%)
Oct 24, 2023 0.0097 0.0100 0.0094 0.0095 161,103 +0.00(+0.00%)
Oct 23, 2023 0.0093 0.0095 0.0093 0.0095 102,007 +0.00(+2.15%)
Oct 20, 2023 0.0092 0.0093 0.0092 0.0093 20,004 +0.00(+3.33%)
Oct 19, 2023 0.0090 0.0095 0.0087 0.0090 544,483 +0.00(+0.00%)
Oct 18, 2023 0.0089 0.0093 0.0085 0.0090 45,600 -0.00(-3.23%)
Oct 17, 2023 0.0082 0.0093 0.0082 0.0093 464,020 +0.00(+14.81%)
Oct 16, 2023 0.0094 0.0092 0.0057 0.0081 713,490 -0.00(-12.90%)
Oct 13, 2023 0.0087 0.0094 0.0087 0.0093 81,145 +0.00(+6.90%)
Oct 12, 2023 0.0109 0.0115 0.0086 0.0087 322,301 -0.00(-15.53%)
Oct 11, 2023 0.0094 0.0116 0.0089 0.0103 111,366 +0.00(+15.73%)
Oct 10, 2023 0.0089 0.0098 0.0085 0.0089 242,355 -0.00(-6.32%)
Oct 09, 2023 0.0095 0.0095 0.0083 0.0095 168,032 +0.00(+0.00%)
Oct 06, 2023 0.0092 0.0096 0.0092 0.0095 415,223 +0.00(+3.26%)
Oct 05, 2023 0.0091 0.0096 0.0090 0.0092 354,470 -0.00(-4.17%)
Oct 04, 2023 0.0100 0.0100 0.0091 0.0096 681,385 -0.00(-4.00%)
Oct 03, 2023 0.0117 0.0117 0.0100 0.0100 1,804,049 -0.00(-14.53%)
Oct 02, 2023 0.0100 0.0117 0.0100 0.0117 2,718,883 +0.00(+17.00%)
Sep 29, 2023 0.0093 0.0100 0.0085 0.0100 218,381 +0.00(+2.04%)
Sep 28, 2023 0.0099 0.0100 0.0084 0.0098 186,938 -0.00(-1.01%)
Sep 27, 2023 0.0105 0.0110 0.0092 0.0099 320,250 -0.00(-1.98%)
Sep 26, 2023 0.0103 0.0103 0.0099 0.0101 419,502 -0.00(-5.61%)
Sep 25, 2023 0.0107 0.0110 0.0103 0.0107 489,721 -0.00(-2.73%)
Sep 22, 2023 0.0118 0.0119 0.0100 0.0110 1,016,470 -0.00(-8.33%)
Sep 21, 2023 0.0111 0.0120 0.0111 0.0120 389,266 +0.00(+7.14%)
Sep 20, 2023 0.0119 0.0120 0.0112 0.0112 361,300 -0.00(-5.88%)
Sep 19, 2023 0.0101 0.0120 0.0101 0.0119 332,254 -0.00(-0.83%)
Sep 18, 2023 0.0111 0.0135 0.0111 0.0120 462,849 +0.00(+1.69%)
Sep 15, 2023 0.0129 0.0130 0.0111 0.0118 1,053,129 -0.00(-9.23%)
Sep 14, 2023 0.0149 0.0149 0.0115 0.0130 623,578 -0.00(-13.33%)
Sep 13, 2023 0.0150 0.0157 0.0101 0.0150 713,493 -0.00(-13.79%)
Sep 12, 2023 0.0157 0.0175 0.0143 0.0174 1,011,871 +0.00(+5.45%)
Sep 11, 2023 0.0165 0.0173 0.0157 0.0165 291,769 -0.00(-8.33%)
Sep 08, 2023 0.0180 0.0180 0.0170 0.0180 258,023 +0.00(+0.00%)
Sep 07, 2023 0.0179 0.0189 0.0175 0.0180 244,949 -0.00(-2.70%)
Sep 06, 2023 0.0182 0.0185 0.0179 0.0185 251,120 +0.00(+1.65%)
Sep 05, 2023 0.0172 0.0187 0.0172 0.0182 155,025 -0.00(-1.62%)
Sep 01, 2023 0.0188 0.0188 0.0170 0.0185 243,576 +0.00(+2.78%)
Aug 31, 2023 0.0173 0.0190 0.0171 0.0180 105,705 +0.00(+0.00%)
Aug 30, 2023 0.0180 0.0190 0.0167 0.0180 211,700 +0.00(+2.86%)
Aug 29, 2023 0.0169 0.0190 0.0169 0.0175 372,998 -0.00(-2.78%)
Aug 28, 2023 0.0190 0.0190 0.0170 0.0180 177,814 -0.00(-1.10%)
Aug 25, 2023 0.0175 0.0183 0.0174 0.0182 204,406 +0.00(+4.00%)
Aug 24, 2023 0.0162 0.0178 0.0162 0.0175 342,974 +0.00(+2.34%)
Aug 23, 2023 0.0188 0.0188 0.0158 0.0171 186,403 -0.00(-9.04%)
Aug 22, 2023 0.0190 0.0190 0.0157 0.0188 128,106 +0.00(+20.51%)
Aug 21, 2023 0.0164 0.0179 0.0135 0.0156 852,437 -0.00(-5.45%)
Aug 18, 2023 0.0163 0.0174 0.0152 0.0165 257,986 -0.00(-5.17%)
Aug 17, 2023 0.0163 0.0175 0.0151 0.0174 517,061 -0.00(-0.57%)
Aug 16, 2023 0.0179 0.0179 0.0162 0.0175 237,941 +0.00(+0.00%)
Aug 15, 2023 0.0175 0.0188 0.0175 0.0175 527,923 -0.00(-2.78%)
Aug 14, 2023 0.0190 0.0190 0.0178 0.0180 119,308 -0.00(-2.70%)
Aug 11, 2023 0.0194 0.0200 0.0174 0.0185 465,672 +0.00(+1.09%)
Aug 10, 2023 0.0195 0.0195 0.0174 0.0183 115,801 +0.00(+3.39%)
Aug 09, 2023 0.0181 0.0188 0.0177 0.0177 32,073 -0.00(-2.75%)
Aug 08, 2023 0.0186 0.0200 0.0173 0.0182 384,071 -0.00(-2.15%)
Aug 07, 2023 0.0176 0.0200 0.0171 0.0186 325,626 +0.00(+2.20%)
Aug 04, 2023 0.0195 0.0210 0.0140 0.0182 1,308,237 -0.00(-9.00%)
Aug 03, 2023 0.0170 0.0239 0.0150 0.0200 938,212 +0.00(+5.26%)
Aug 02, 2023 0.0153 0.0190 0.0153 0.0190 180,343 +0.00(+0.00%)
Aug 01, 2023 0.0181 0.0190 0.0155 0.0190 354,129 +0.00(+11.76%)
Jul 31, 2023 0.0172 0.0190 0.0170 0.0170 165,390 -0.00(-1.16%)
Jul 28, 2023 0.0186 0.0195 0.0171 0.0172 192,444 -0.00(-9.47%)
Jul 27, 2023 0.0176 0.0199 0.0176 0.0190 160,865 -0.00(-2.56%)
Jul 26, 2023 0.0198 0.0200 0.0180 0.0195 611,148 +0.00(+2.63%)
Jul 25, 2023 0.0190 0.0200 0.0190 0.0190 436,052 +0.00(+0.00%)
Jul 24, 2023 0.0200 0.0218 0.0190 0.0190 520,872 -0.00(-9.52%)
Jul 21, 2023 0.0190 0.0239 0.0165 0.0210 850,751 +0.00(+17.32%)
Jul 20, 2023 0.0199 0.0199 0.0177 0.0179 535,561 -0.00(-3.24%)
Jul 19, 2023 0.0226 0.0239 0.0185 0.0185 2,549,050 -0.00(-17.78%)
Jul 18, 2023 0.0219 0.0225 0.0184 0.0225 2,195,820 +0.00(+22.95%)
Jul 17, 2023 0.0157 0.0240 0.0154 0.0183 2,549,320 +0.00(+19.61%)
Jul 14, 2023 0.0145 0.0173 0.0145 0.0153 1,235,902 +0.00(+6.99%)
Jul 13, 2023 0.0121 0.0152 0.0110 0.0143 950,959 +0.00(+24.35%)
Jul 12, 2023 0.0110 0.0122 0.0101 0.0115 372,555 +0.00(+0.88%)
Jul 11, 2023 0.0100 0.0115 0.0092 0.0114 1,505,560 +0.00(+10.68%)
Jul 10, 2023 0.0100 0.0115 0.0100 0.0103 391,150 -0.00(-10.43%)
Jul 07, 2023 0.0096 0.0118 0.0078 0.0115 1,608,710 +0.00(+15.00%)
Jul 06, 2023 0.0121 0.0121 0.0100 0.0100 2,937,902 -0.00(-4.76%)
Jul 05, 2023 0.0125 0.0125 0.0090 0.0105 905,192 +0.00(+10.53%)
Jul 03, 2023 0.0100 0.0128 0.0095 0.0095 526,015 -0.00(-5.00%)
Jun 30, 2023 0.0100 0.0100 0.0090 0.0100 378,423 +0.00(+0.00%)
Jun 29, 2023 0.0081 0.0100 0.0081 0.0100 1,350,600 +0.00(+1.01%)
Jun 28, 2023 0.0091 0.0100 0.0081 0.0099 1,281,483 +0.00(+10.00%)
Jun 27, 2023 0.0094 0.0094 0.0082 0.0090 880,588 -0.00(-4.26%)
Jun 26, 2023 0.0090 0.0097 0.0070 0.0094 1,472,659 -0.00(-1.05%)
Jun 23, 2023 0.0098 0.0100 0.0085 0.0095 256,379 +0.00(+0.00%)
Jun 22, 2023 0.0100 0.0100 0.0090 0.0095 829,376 -0.00(-5.00%)
Jun 21, 2023 0.0096 0.0100 0.0096 0.0100 562,130 +0.00(+5.26%)
Jun 20, 2023 0.0100 0.0100 0.0089 0.0095 399,500 -0.00(-4.04%)
Jun 16, 2023 0.0090 0.0100 0.0090 0.0099 31,800 -0.00(-1.00%)
Jun 15, 2023 0.0099 0.0100 0.0089 0.0100 1,128,483 -0.00(-16.67%)
May 08, 2023 0.0120 0.0125 0.0109 0.0120 1,078,506 +0.00(+9.09%)
May 05, 2023 0.0097 0.0110 0.0094 0.0110 2,126,170 +0.00(+18.28%)
May 04, 2023 0.0093 0.0101 0.0093 0.0093 12,600 -0.00(-2.11%)
May 03, 2023 0.0104 0.0109 0.0095 0.0095 1,103,281 -0.00(-7.77%)
May 02, 2023 0.0052 0.0115 0.0052 0.0103 1,795,542 +0.00(+21.18%)
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.