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

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

0.8500 -0.0099 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 0.8300 0.8600 0.7810 0.8500 47,010 -0.01(-1.15%)
Oct 28, 2024 0.9201 0.9660 0.8125 0.8599 160,931 -0.05(-5.51%)
Oct 25, 2024 0.8480 0.9100 0.7655 0.9100 141,417 +0.07(+8.46%)
Oct 24, 2024 0.7100 0.8440 0.7100 0.8390 181,203 +0.14(+19.86%)
Oct 23, 2024 0.6900 0.7225 0.6930 0.7000 23,565 -0.00(-0.14%)
Oct 22, 2024 0.7000 0.7290 0.6900 0.7010 21,695 +0.00(+0.14%)
Oct 21, 2024 0.6800 0.7665 0.6799 0.7000 77,675 +0.01(+1.42%)
Oct 18, 2024 0.6610 0.7060 0.6601 0.6902 31,755 +0.00(+0.41%)
Oct 17, 2024 0.7094 0.7094 0.6694 0.6874 43,134 -0.01(-1.09%)
Oct 16, 2024 0.6961 0.6961 0.6540 0.6950 57,573 +0.01(+1.61%)
Oct 15, 2024 0.6700 0.7164 0.6555 0.6840 73,502 +0.02(+3.48%)
Oct 14, 2024 0.6800 0.7140 0.6600 0.6610 72,808 +0.00(+0.15%)
Oct 11, 2024 0.7200 0.7300 0.6371 0.6600 88,674 -0.04(-5.71%)
Oct 10, 2024 0.8200 0.8200 0.6801 0.7000 72,924 -0.13(-15.46%)
Oct 09, 2024 0.8790 0.8790 0.7900 0.8280 152,305 +0.06(+7.53%)
Oct 08, 2024 0.6800 0.8600 0.6630 0.7700 290,624 +0.11(+16.14%)
Oct 07, 2024 0.5910 0.6699 0.5868 0.6630 223,528 +0.07(+12.37%)
Oct 04, 2024 0.6190 0.6190 0.5840 0.5900 59,416 -0.01(-1.67%)
Oct 03, 2024 0.5700 0.6200 0.5700 0.6000 31,189 +0.02(+3.39%)
Oct 02, 2024 0.5852 0.6300 0.5602 0.5803 69,714 +0.00(+0.05%)
Oct 01, 2024 0.6200 0.6327 0.5800 0.5800 73,215 -0.03(-5.12%)
Sep 30, 2024 0.6075 0.6299 0.5900 0.6113 53,482 -0.02(-2.40%)
Sep 27, 2024 0.5579 0.6263 0.5579 0.6263 123,803 -0.00(-0.59%)
Sep 26, 2024 0.6300 0.6474 0.6020 0.6300 77,022 +0.00(+0.16%)
Sep 25, 2024 0.5540 0.6700 0.5478 0.6290 450,501 +0.05(+9.11%)
Sep 24, 2024 0.6200 0.6500 0.5640 0.5765 182,619 -0.04(-5.97%)
Sep 23, 2024 0.6639 0.6639 0.6100 0.6131 74,548 -0.03(-4.32%)
Sep 20, 2024 0.6500 0.6792 0.6185 0.6408 208,482 -0.01(-1.42%)
Sep 19, 2024 0.6890 0.6890 0.6300 0.6500 160,679 +0.00(+0.74%)
Sep 18, 2024 0.7400 0.7398 0.6452 0.6452 97,951 -0.05(-7.83%)
Sep 17, 2024 0.7000 0.7413 0.6950 0.7000 72,783 -0.00(-0.46%)
Sep 16, 2024 0.7400 0.7700 0.7030 0.7032 99,749 -0.07(-8.60%)
Sep 13, 2024 0.7401 0.7980 0.7300 0.7694 68,349 +0.00(+0.35%)
Sep 12, 2024 0.7600 0.7763 0.7100 0.7667 63,243 +0.00(+0.21%)
Sep 11, 2024 0.8300 0.8785 0.7517 0.7651 118,667 -0.02(-2.73%)
Sep 10, 2024 0.8910 0.9273 0.7600 0.7866 119,955 -0.10(-11.68%)
Sep 09, 2024 0.9400 0.9500 0.8760 0.8906 64,559 -0.03(-3.19%)
Sep 06, 2024 0.8900 0.9199 0.8800 0.9199 34,439 +0.02(+2.21%)
Sep 05, 2024 0.9360 0.9784 0.9000 0.9000 43,688 -0.03(-3.55%)
Sep 04, 2024 1.030 1.030 0.9200 0.9331 38,064 -0.06(-5.83%)
Sep 03, 2024 1.070 1.070 0.9506 0.9909 90,381 -0.04(-3.80%)
Aug 30, 2024 1.010 1.040 1.000 1.030 44,929 +0.03(+3.00%)
Aug 29, 2024 0.9800 1.040 0.9700 1.000 104,907 -0.01(-0.99%)
Aug 28, 2024 1.050 1.082 1.000 1.010 114,954 -0.03(-3.31%)
Aug 27, 2024 1.060 1.080 1.030 1.045 48,278 -0.01(-0.51%)
Aug 26, 2024 1.030 1.067 1.010 1.050 66,481 +0.02(+1.94%)
Aug 23, 2024 1.080 1.080 1.000 1.030 175,648 -0.05(-5.07%)
Aug 22, 2024 1.080 1.100 1.080 1.085 71,305 +0.01(+1.40%)
Aug 21, 2024 1.190 1.200 0.9499 1.070 259,674 -0.09(-7.76%)
Aug 20, 2024 1.290 1.290 1.110 1.160 177,054 -0.09(-7.20%)
Aug 19, 2024 1.260 1.380 1.230 1.250 204,068 -0.06(-4.58%)
Aug 16, 2024 1.300 1.410 1.270 1.310 157,558 +0.01(+0.77%)
Aug 15, 2024 1.260 1.400 1.260 1.300 280,947 +0.00(+0.00%)
Aug 14, 2024 1.260 1.400 1.230 1.300 356,170 +0.11(+9.24%)
Aug 13, 2024 1.150 1.200 1.150 1.190 178,158 +0.09(+8.18%)
Aug 12, 2024 1.160 1.250 1.060 1.100 287,037 +0.04(+3.77%)
Aug 09, 2024 0.9856 1.110 0.9586 1.060 385,883 +0.10(+10.58%)
Aug 08, 2024 0.9700 1.080 0.9316 0.9586 111,015 -0.01(-1.18%)
Aug 07, 2024 1.090 1.100 0.9700 0.9700 194,356 -0.09(-8.49%)
Aug 06, 2024 1.110 1.180 1.030 1.060 162,632 -0.07(-6.19%)
Aug 05, 2024 1.090 1.245 1.010 1.130 391,159 -0.11(-8.87%)
Aug 02, 2024 1.290 1.480 1.200 1.240 583,187 -0.11(-8.15%)
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.
 
 
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.