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:

OPAL Fuels Inc. - Class A Common Stock (NQ: OPAL )

4.850 -0.050 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 4.890 4.940 4.840 4.850 46,624 -0.05(-1.02%)
May 21, 2024 5.000 5.074 4.835 4.900 94,856 -0.10(-2.00%)
May 20, 2024 4.920 5.160 4.910 5.000 131,144 +0.05(+1.01%)
May 17, 2024 4.860 4.950 4.860 4.950 63,078 +0.08(+1.75%)
May 16, 2024 4.930 4.940 4.821 4.865 57,331 -0.04(-0.71%)
May 15, 2024 4.950 4.950 4.880 4.900 55,909 +0.00(+0.00%)
May 14, 2024 4.940 4.940 4.870 4.900 65,991 +0.02(+0.41%)
May 13, 2024 5.070 5.090 4.520 4.880 160,834 -0.19(-3.75%)
May 10, 2024 5.100 5.180 5.020 5.070 45,652 +0.07(+1.40%)
May 09, 2024 4.910 5.060 4.900 5.000 72,413 +0.05(+1.01%)
May 08, 2024 4.850 5.080 4.820 4.950 227,748 +0.07(+1.43%)
May 07, 2024 4.920 4.990 4.840 4.880 66,476 +0.00(+0.00%)
May 06, 2024 4.900 4.990 4.820 4.880 50,363 -0.02(-0.41%)
May 03, 2024 4.870 4.940 4.780 4.900 47,570 +0.07(+1.45%)
May 02, 2024 4.640 4.890 4.640 4.830 65,016 +0.24(+5.23%)
May 01, 2024 4.670 4.720 4.570 4.590 49,890 -0.09(-1.92%)
Apr 30, 2024 4.830 4.830 4.680 4.680 26,451 -0.18(-3.70%)
Apr 29, 2024 4.660 4.870 4.650 4.860 40,288 +0.22(+4.74%)
Apr 26, 2024 4.590 4.685 4.590 4.640 43,639 +0.02(+0.43%)
Apr 25, 2024 4.630 4.710 4.530 4.620 25,653 -0.03(-0.65%)
Apr 24, 2024 4.550 4.710 4.550 4.650 38,005 +0.05(+1.09%)
Apr 23, 2024 4.520 4.760 4.520 4.600 58,817 +0.07(+1.55%)
Apr 22, 2024 4.670 4.670 4.500 4.530 76,774 -0.15(-3.31%)
Apr 19, 2024 4.700 4.780 4.640 4.685 53,317 -0.02(-0.32%)
Apr 18, 2024 4.720 4.800 4.635 4.700 76,278 -0.03(-0.63%)
Apr 17, 2024 4.780 4.840 4.720 4.730 31,953 -0.01(-0.21%)
Apr 16, 2024 4.740 4.800 4.730 4.740 39,553 -0.01(-0.21%)
Apr 15, 2024 4.780 4.890 4.740 4.750 50,131 -0.02(-0.42%)
Apr 12, 2024 4.850 4.990 4.730 4.770 86,577 -0.11(-2.25%)
Apr 11, 2024 4.900 4.938 4.860 4.880 43,046 -0.06(-1.21%)
Apr 10, 2024 4.980 4.980 4.880 4.940 24,298 -0.02(-0.40%)
Apr 09, 2024 4.910 4.990 4.800 4.960 31,219 +0.05(+1.02%)
Apr 08, 2024 4.950 4.950 4.890 4.910 14,712 +0.01(+0.20%)
Apr 05, 2024 4.910 4.990 4.810 4.900 51,193 +0.04(+0.82%)
Apr 04, 2024 4.770 4.940 4.770 4.860 42,196 +0.05(+1.04%)
Apr 03, 2024 4.870 4.910 4.780 4.810 37,642 -0.06(-1.23%)
Apr 02, 2024 4.990 4.990 4.740 4.870 147,617 -0.04(-0.81%)
Apr 01, 2024 5.030 5.050 4.890 4.910 54,566 -0.11(-2.19%)
Mar 28, 2024 4.850 4.980 4.960 5.020 110,375 +0.21(+4.37%)
Mar 27, 2024 4.820 4.905 4.780 4.810 141,500 +0.01(+0.21%)
Mar 26, 2024 4.890 4.916 4.750 4.800 39,060 -0.03(-0.62%)
Mar 25, 2024 4.990 4.990 4.830 4.830 109,781 -0.13(-2.62%)
Mar 22, 2024 4.980 4.980 4.820 4.960 59,532 +0.04(+0.81%)
Mar 21, 2024 4.900 4.975 4.720 4.920 78,238 -0.04(-0.81%)
Mar 20, 2024 4.840 4.990 4.760 4.960 74,287 +0.20(+4.20%)
Mar 19, 2024 4.760 4.880 4.720 4.760 104,897 -0.06(-1.24%)
Mar 18, 2024 4.830 4.880 4.550 4.820 111,218 -0.08(-1.63%)
Mar 15, 2024 4.880 4.900 4.760 4.900 134,521 +0.06(+1.24%)
Mar 14, 2024 4.690 4.850 4.430 4.840 237,432 -0.07(-1.43%)
Mar 13, 2024 4.760 4.930 4.750 4.910 64,130 +0.16(+3.37%)
Mar 12, 2024 4.800 4.860 4.745 4.750 34,686 -0.05(-1.04%)
Mar 11, 2024 4.800 4.923 4.740 4.800 56,685 +0.00(+0.00%)
Mar 08, 2024 4.730 4.820 4.730 4.800 34,668 +0.08(+1.69%)
Mar 07, 2024 4.700 4.790 4.700 4.720 45,339 +0.00(+0.00%)
Mar 06, 2024 4.800 4.870 4.720 4.720 27,715 -0.04(-0.84%)
Mar 05, 2024 4.730 4.810 4.700 4.760 141,245 +0.00(+0.00%)
Mar 04, 2024 4.770 4.790 4.724 4.760 56,216 +0.00(+0.00%)
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.