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:

Ontrak Inc (NQ: OTRK )

0.5066 -0.0884 (-14.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5855 0.4849 0.3780 0.5066 43,805,780 -0.09(-14.86%)
Mar 27, 2024 0.4588 0.6364 0.4550 0.5950 21,546,194 +0.17(+38.69%)
Mar 26, 2024 0.3500 0.4624 0.3470 0.4290 5,165,346 +0.07(+17.86%)
Mar 25, 2024 0.3800 0.4200 0.3500 0.3640 3,915,694 -0.03(-7.17%)
Mar 22, 2024 0.2851 0.4840 0.2712 0.3921 53,980,520 +0.13(+50.81%)
Mar 21, 2024 0.2900 0.2976 0.2352 0.2600 6,465,207 -0.06(-17.72%)
Mar 20, 2024 0.3608 0.3675 0.3100 0.3160 10,782,933 -0.12(-28.18%)
Mar 19, 2024 0.5100 0.6200 0.3360 0.4400 213,923,824 +0.25(+131.58%)
Mar 18, 2024 0.1890 0.1995 0.1787 0.1900 13,191,017 +0.01(+8.14%)
Mar 15, 2024 0.1700 0.1965 0.1650 0.1757 574,846 +0.01(+3.41%)
Mar 14, 2024 0.1840 0.1840 0.1600 0.1699 236,738 -0.01(-4.98%)
Mar 13, 2024 0.1612 0.1850 0.1610 0.1788 619,756 +0.01(+8.69%)
Mar 12, 2024 0.1699 0.1699 0.1550 0.1645 440,073 +0.00(+0.06%)
Mar 11, 2024 0.1600 0.1650 0.1511 0.1644 406,253 +0.01(+7.45%)
Mar 08, 2024 0.1600 0.1600 0.1350 0.1530 388,662 -0.01(-3.77%)
Mar 07, 2024 0.1600 0.1630 0.1400 0.1590 325,167 -0.00(-1.24%)
Mar 06, 2024 0.1561 0.1659 0.1505 0.1610 372,987 +0.01(+3.21%)
Mar 05, 2024 0.1588 0.1599 0.1500 0.1560 339,357 +0.00(+1.30%)
Mar 04, 2024 0.1600 0.1645 0.1450 0.1540 1,062,803 -0.01(-3.75%)
Mar 01, 2024 0.1700 0.1800 0.1584 0.1600 994,413 -0.00(-2.44%)
Feb 29, 2024 0.1995 0.2049 0.1622 0.1640 1,906,596 -0.02(-9.59%)
Feb 28, 2024 0.1901 0.1950 0.1744 0.1814 746,708 -0.00(-1.95%)
Feb 27, 2024 0.2200 0.2500 0.1836 0.1850 3,748,083 -0.01(-7.04%)
Feb 26, 2024 0.1900 0.2080 0.1813 0.1990 545,345 +0.01(+4.63%)
Feb 23, 2024 0.2000 0.2099 0.1800 0.1902 96,367 -0.01(-4.42%)
Feb 22, 2024 0.1925 0.2041 0.1820 0.1990 167,476 -0.01(-5.19%)
Feb 21, 2024 0.2000 0.2099 0.1902 0.2099 110,570 +0.01(+3.45%)
Feb 20, 2024 0.1900 0.2029 0.1780 0.2029 255,996 +0.01(+7.41%)
Feb 16, 2024 0.1900 0.1939 0.1700 0.1889 115,251 +0.00(+0.48%)
Feb 15, 2024 0.1940 0.1940 0.1800 0.1880 157,301 +0.01(+2.84%)
Feb 14, 2024 0.1700 0.1828 0.1670 0.1828 179,678 +0.01(+2.87%)
Feb 13, 2024 0.1795 0.1795 0.1652 0.1777 126,856 -0.00(-1.06%)
Feb 12, 2024 0.1900 0.2138 0.1700 0.1796 920,607 -0.00(-0.22%)
Feb 09, 2024 0.1652 0.1921 0.1606 0.1800 541,975 +0.01(+5.88%)
Feb 08, 2024 0.1800 0.1800 0.1650 0.1700 322,203 -0.01(-4.60%)
Feb 07, 2024 0.2000 0.2068 0.1757 0.1782 345,812 +0.00(+1.71%)
Feb 06, 2024 0.1979 0.1995 0.1500 0.1752 558,627 -0.02(-10.70%)
Feb 05, 2024 0.2325 0.2325 0.1919 0.1962 433,128 -0.03(-12.18%)
Feb 02, 2024 0.2100 0.2415 0.2100 0.2234 211,001 +0.01(+5.58%)
Feb 01, 2024 0.2290 0.2298 0.2015 0.2116 329,643 -0.01(-3.77%)
Jan 31, 2024 0.2100 0.2206 0.2018 0.2199 400,290 +0.01(+4.32%)
Jan 30, 2024 0.2190 0.2300 0.2016 0.2108 107,975 -0.01(-4.18%)
Jan 29, 2024 0.2400 0.2498 0.2179 0.2200 371,117 -0.02(-7.72%)
Jan 26, 2024 0.2380 0.2480 0.2200 0.2384 124,757 -0.00(-0.63%)
Jan 25, 2024 0.2300 0.2399 0.2103 0.2399 91,629 +0.01(+4.76%)
Jan 24, 2024 0.2305 0.2305 0.2014 0.2290 351,053 -0.00(-0.43%)
Jan 23, 2024 0.2500 0.2503 0.2200 0.2300 127,987 -0.02(-7.41%)
Jan 22, 2024 0.2600 0.2675 0.2303 0.2484 137,970 -0.01(-3.16%)
Jan 19, 2024 0.2500 0.2579 0.2500 0.2565 37,056 +0.01(+2.60%)
Jan 18, 2024 0.2770 0.2787 0.2400 0.2500 126,654 -0.02(-7.30%)
Jan 17, 2024 0.2712 0.2796 0.2505 0.2697 102,140 -0.01(-3.58%)
Jan 16, 2024 0.3000 0.3000 0.2700 0.2797 182,836 -0.01(-3.55%)
Jan 12, 2024 0.3036 0.3150 0.2805 0.2900 104,444 -0.01(-2.68%)
Jan 11, 2024 0.3200 0.3200 0.2907 0.2980 87,362 -0.01(-3.87%)
Jan 10, 2024 0.3400 0.3400 0.3050 0.3100 161,781 -0.02(-6.06%)
Jan 09, 2024 0.3795 0.3795 0.3228 0.3300 216,097 -0.03(-9.19%)
Jan 08, 2024 0.3850 0.3850 0.3600 0.3634 57,751 -0.01(-1.78%)
Jan 05, 2024 0.3800 0.3950 0.3690 0.3700 41,413 +0.01(+1.93%)
Jan 04, 2024 0.3911 0.4199 0.3600 0.3630 62,024 -0.02(-4.52%)
Jan 03, 2024 0.3989 0.4200 0.3600 0.3802 135,189 -0.01(-2.51%)
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.