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:

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

1.014 -0.036 (-3.44%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.080 1.120 1.050 1.050 180,446 -0.04(-3.67%)
Jul 12, 2024 1.110 1.120 1.040 1.090 122,317 -0.01(-0.91%)
Jul 11, 2024 1.060 1.135 1.050 1.100 287,370 +0.01(+0.92%)
Jul 10, 2024 1.220 1.310 1.030 1.090 1,047,196 -0.14(-11.38%)
Jul 09, 2024 0.9700 1.259 0.9600 1.230 1,601,492 +0.27(+28.12%)
Jul 08, 2024 0.9300 0.9800 0.8901 0.9600 212,441 +0.07(+8.11%)
Jul 05, 2024 0.8900 0.8900 0.8510 0.8880 78,775 -0.02(-2.72%)
Jul 03, 2024 0.9110 0.9452 0.8900 0.9128 70,966 +0.00(+0.09%)
Jul 02, 2024 0.9800 0.9800 0.9111 0.9120 77,770 -0.02(-2.25%)
Jul 01, 2024 0.9610 0.9825 0.9234 0.9330 102,436 -0.05(-5.04%)
Jun 28, 2024 0.9800 1.015 0.9500 0.9825 68,814 -0.02(-1.75%)
Jun 27, 2024 0.9102 1.030 0.8720 1.000 319,366 +0.09(+9.87%)
Jun 26, 2024 0.9000 0.9350 0.8387 0.9102 253,964 -0.01(-0.67%)
Jun 25, 2024 0.9601 1.010 0.9100 0.9163 260,940 -0.06(-6.50%)
Jun 24, 2024 1.150 1.150 0.9698 0.9800 336,917 -0.18(-15.52%)
Jun 21, 2024 1.170 1.170 1.120 1.160 303,467 -0.06(-4.92%)
Jun 20, 2024 1.270 1.270 1.160 1.220 154,239 -0.01(-0.81%)
Jun 18, 2024 1.180 1.270 1.160 1.230 227,797 +0.00(+0.00%)
Jun 17, 2024 1.130 1.300 1.050 1.230 649,584 +0.03(+2.50%)
Jun 14, 2024 1.370 1.530 1.180 1.200 4,868,414 -0.02(-1.23%)
Jun 13, 2024 1.300 1.340 1.160 1.215 379,802 -0.14(-10.00%)
Jun 12, 2024 1.380 1.468 1.336 1.350 372,195 -0.02(-1.46%)
Jun 11, 2024 1.390 1.435 1.235 1.370 334,241 -0.04(-2.84%)
Jun 10, 2024 1.750 1.750 1.370 1.410 828,004 -0.34(-19.43%)
Jun 07, 2024 1.700 1.870 1.660 1.750 692,684 -0.11(-5.91%)
Jun 06, 2024 1.810 2.160 1.650 1.860 9,369,587 +0.26(+16.25%)
Jun 05, 2024 1.800 1.840 1.590 1.600 996,186 -0.22(-12.09%)
Jun 04, 2024 2.070 2.070 1.790 1.820 884,424 -0.23(-11.22%)
Jun 03, 2024 2.290 2.320 2.010 2.050 1,860,609 -0.37(-15.29%)
May 31, 2024 2.210 2.620 2.170 2.420 3,009,396 -0.19(-7.28%)
May 30, 2024 2.690 3.370 2.300 2.610 55,181,232 +0.66(+33.85%)
May 29, 2024 1.720 2.200 1.675 1.950 8,472,605 -0.06(-2.99%)
May 28, 2024 1.950 2.370 1.630 2.010 11,701,328 -0.29(-12.61%)
May 24, 2024 1.600 3.220 1.600 2.300 136,208,816 +0.83(+56.46%)
May 23, 2024 1.400 1.660 1.050 1.470 194,545,376 +0.98(+200.00%)
May 22, 2024 0.5000 0.5000 0.4650 0.4900 69,802 +0.01(+2.08%)
May 21, 2024 0.4950 0.5000 0.4800 0.4800 38,375 +0.01(+2.13%)
May 20, 2024 0.4987 0.5040 0.4700 0.4700 35,534 +0.00(+1.08%)
May 17, 2024 0.4900 0.5155 0.4570 0.4650 61,438 -0.04(-7.19%)
May 16, 2024 0.5100 0.5250 0.4810 0.5010 73,517 +0.00(+0.20%)
May 15, 2024 0.5020 0.5209 0.5000 0.5000 44,093 -0.01(-1.96%)
May 14, 2024 0.5200 0.5289 0.5000 0.5100 62,253 -0.01(-1.92%)
May 13, 2024 0.5100 0.5398 0.5000 0.5200 62,582 +0.01(+1.96%)
May 10, 2024 0.5335 0.5340 0.4930 0.5100 86,801 -0.01(-2.02%)
May 09, 2024 0.5900 0.5900 0.5205 0.5205 64,105 -0.04(-7.05%)
May 08, 2024 0.6400 0.6596 0.5315 0.5600 311,500 -0.07(-11.62%)
May 07, 2024 0.6400 0.6689 0.6101 0.6336 44,834 -0.02(-2.82%)
May 06, 2024 0.5810 0.6900 0.5801 0.6520 313,886 +0.05(+8.90%)
May 03, 2024 0.5890 0.6000 0.5623 0.5987 77,209 +0.01(+1.84%)
May 02, 2024 0.5760 0.5900 0.5620 0.5879 37,925 +0.02(+4.15%)
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.