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 )

0.2390 -0.0094 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.2300 0.2491 0.2110 0.2484 336,657 +0.02(+9.04%)
Jun 13, 2024 0.2270 0.2400 0.2200 0.2278 202,276 -0.00(-1.39%)
Jun 12, 2024 0.2212 0.2440 0.2212 0.2310 203,588 -0.01(-3.75%)
Jun 11, 2024 0.2212 0.2450 0.2116 0.2400 188,929 +0.01(+6.67%)
Jun 10, 2024 0.2300 0.2300 0.2049 0.2250 400,196 -0.00(-0.92%)
Jun 07, 2024 0.2398 0.2400 0.2226 0.2271 228,305 -0.01(-5.57%)
Jun 06, 2024 0.2260 0.2500 0.2260 0.2405 274,656 -0.00(-1.72%)
Jun 05, 2024 0.2588 0.2588 0.2322 0.2447 743,651 -0.02(-5.88%)
Jun 04, 2024 0.2670 0.2700 0.2500 0.2600 368,506 -0.00(-1.52%)
Jun 03, 2024 0.2509 0.2729 0.2450 0.2640 354,507 +0.01(+5.18%)
May 31, 2024 0.2545 0.2689 0.2500 0.2510 250,627 -0.01(-4.56%)
May 30, 2024 0.2500 0.2699 0.2410 0.2630 407,009 +0.02(+9.13%)
May 29, 2024 0.2543 0.2550 0.2400 0.2410 276,189 -0.01(-5.49%)
May 28, 2024 0.2622 0.2681 0.2521 0.2550 284,352 -0.02(-5.66%)
May 24, 2024 0.2700 0.2750 0.2650 0.2703 192,565 -0.00(-0.63%)
May 23, 2024 0.2700 0.2800 0.2620 0.2720 382,660 +0.00(+1.49%)
May 22, 2024 0.2680 0.2800 0.2620 0.2680 131,655 +0.00(+0.00%)
May 21, 2024 0.2622 0.2700 0.2596 0.2680 161,128 +0.01(+3.04%)
May 20, 2024 0.2679 0.2750 0.2543 0.2601 349,696 +0.01(+2.00%)
May 17, 2024 0.2703 0.2750 0.2517 0.2550 899,334 -0.02(-8.57%)
May 16, 2024 0.2700 0.2850 0.2681 0.2789 590,344 +0.01(+4.22%)
May 15, 2024 0.3100 0.3100 0.2626 0.2676 719,172 -0.03(-10.20%)
May 14, 2024 0.2800 0.3225 0.2800 0.2980 2,135,487 +0.02(+6.58%)
May 13, 2024 0.2825 0.3144 0.2725 0.2796 630,171 +0.01(+2.08%)
May 10, 2024 0.2700 0.2847 0.2550 0.2739 392,879 +0.01(+5.35%)
May 09, 2024 0.2654 0.2658 0.2454 0.2600 204,489 -0.00(-0.19%)
May 08, 2024 0.2700 0.2700 0.2520 0.2605 257,611 -0.01(-2.07%)
May 07, 2024 0.2500 0.2776 0.2500 0.2660 481,627 +0.02(+6.40%)
May 06, 2024 0.2400 0.2500 0.2360 0.2500 823,837 +0.01(+5.93%)
May 03, 2024 0.2670 0.2700 0.2204 0.2360 811,286 -0.03(-9.92%)
May 02, 2024 0.2725 0.2800 0.2600 0.2620 374,071 -0.00(-1.21%)
May 01, 2024 0.2658 0.2717 0.2600 0.2652 376,174 -0.01(-3.21%)
Apr 30, 2024 0.2800 0.2800 0.2600 0.2740 552,046 -0.02(-7.18%)
Apr 29, 2024 0.3140 0.3190 0.2900 0.2952 348,327 +0.00(+0.75%)
Apr 26, 2024 0.3230 0.3387 0.2831 0.2930 1,356,616 -0.04(-12.01%)
Apr 25, 2024 0.3252 0.3401 0.3223 0.3330 426,834 -0.00(-0.69%)
Apr 24, 2024 0.3700 0.3880 0.3252 0.3353 924,369 -0.01(-3.15%)
Apr 23, 2024 0.3349 0.3700 0.3100 0.3462 1,750,229 +0.05(+16.72%)
Apr 22, 2024 0.2790 0.3100 0.2714 0.2966 1,776,580 +0.04(+17.47%)
Apr 19, 2024 0.2770 0.2770 0.2401 0.2525 1,799,951 -0.02(-8.05%)
Apr 18, 2024 0.3650 0.3657 0.2610 0.2746 2,648,385 -0.09(-24.85%)
Apr 17, 2024 0.3650 0.3905 0.3650 0.3654 3,314,764 -0.09(-20.57%)
Apr 16, 2024 0.4400 0.5059 0.4200 0.4600 5,854,842 +0.02(+4.55%)
Apr 15, 2024 0.4011 0.4670 0.3920 0.4400 2,768,657 +0.05(+12.82%)
Apr 12, 2024 0.3800 0.4499 0.3750 0.3900 5,137,788 +0.02(+4.00%)
Apr 11, 2024 0.3727 0.3797 0.3650 0.3750 4,661,937 +0.00(+0.81%)
Apr 10, 2024 0.3650 0.4000 0.3600 0.3720 1,443,495 +0.01(+1.92%)
Apr 09, 2024 0.3600 0.4200 0.3530 0.3650 2,120,908 +0.00(+0.66%)
Apr 08, 2024 0.3500 0.3750 0.3495 0.3626 1,149,824 +0.02(+6.87%)
Apr 05, 2024 0.3600 0.3900 0.3200 0.3393 2,569,440 -0.05(-13.00%)
Apr 04, 2024 0.4400 0.4500 0.3700 0.3900 2,333,194 -0.05(-10.86%)
Apr 03, 2024 0.4670 0.4878 0.4000 0.4375 3,411,539 -0.05(-10.71%)
Apr 02, 2024 0.4630 0.5743 0.4400 0.4900 6,131,352 +0.04(+10.11%)
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.