Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Originclear Inc (OP: OCLN )

0.0093 +0.0004 (+4.49%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 17, 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 (%)
Dec 29, 2017 0.0232 0.0232 0.0232 0 -0.00(-10.23%)
Dec 28, 2017 0.0265 0.0279 0.0240 0.0259 466,769 -0.00(-1.52%)
Dec 27, 2017 0.0339 0.0339 0.0250 0.0263 948,972 -0.00(-8.04%)
Dec 26, 2017 0.0338 0.0338 0.0283 0.0286 106,805 +0.00(+5.93%)
Dec 22, 2017 0.0323 0.0344 0.0270 0.0270 445,204 -0.01(-17.43%)
Dec 21, 2017 0.0301 0.0327 0.0300 0.0327 109,095 +0.00(+8.64%)
Dec 20, 2017 0.0301 0.0390 0.0300 0.0301 47,106 -0.00(-8.51%)
Dec 19, 2017 0.0255 0.0340 0.0255 0.0329 207,089 +0.00(+13.45%)
Dec 18, 2017 0.0262 0.0399 0.0261 0.0290 66,840 +0.00(+7.01%)
Dec 15, 2017 0.0303 0.0398 0.0271 0.0271 226,690 -0.01(-31.57%)
Dec 14, 2017 0.0320 0.0396 0.0250 0.0396 358,671 +0.01(+30.26%)
Dec 13, 2017 0.0325 0.0356 0.0300 0.0304 249,674 -0.00(-10.59%)
Dec 12, 2017 0.0373 0.0375 0.0317 0.0340 180,151 -0.00(-8.60%)
Dec 11, 2017 0.0374 0.0375 0.0290 0.0372 109,790 -0.00(-0.53%)
Dec 08, 2017 0.0300 0.0374 0.0300 0.0374 86,779 +0.00(+10.00%)
Dec 07, 2017 0.0310 0.0340 0.0300 0.0340 418,187 +0.00(+3.98%)
Dec 06, 2017 0.0350 0.0350 0.0303 0.0327 286,708 -0.00(-2.68%)
Dec 05, 2017 0.0390 0.0390 0.0336 0.0336 305,269 -0.00(-9.19%)
Dec 04, 2017 0.0393 0.0400 0.0370 0.0370 200,876 -0.00(-7.27%)
Dec 01, 2017 0.0395 0.0401 0.0371 0.0399 231,824 -0.00(-1.97%)
Nov 30, 2017 0.0409 0.0409 0.0370 0.0407 41,085 -0.00(-0.49%)
Nov 29, 2017 0.0414 0.0414 0.0371 0.0409 76,305 -0.00(-1.21%)
Nov 28, 2017 0.0400 0.0420 0.0364 0.0414 267,106 +0.00(+10.11%)
Nov 27, 2017 0.0400 0.0400 0.0352 0.0376 182,948 -0.00(-5.76%)
Nov 24, 2017 0.0391 0.0429 0.0385 0.0399 65,592 -0.00(-6.99%)
Nov 22, 2017 0.0480 0.0480 0.0401 0.0429 214,186 -0.00(-5.71%)
Nov 21, 2017 0.0440 0.0455 0.0396 0.0455 191,172 +0.00(+0.00%)
Nov 20, 2017 0.0322 0.0455 0.0322 0.0455 456,499 +0.01(+40.43%)
Nov 17, 2017 0.0320 0.0326 0.0310 0.0324 51,247 +0.00(+4.52%)
Nov 16, 2017 0.0325 0.0325 0.0307 0.0310 323,892 -0.00(-7.74%)
Nov 15, 2017 0.0345 0.0345 0.0306 0.0336 93,888 -0.00(-2.61%)
Nov 14, 2017 0.0345 0.0345 0.0305 0.0345 107,410 +0.00(+4.55%)
Nov 13, 2017 0.0366 0.0366 0.0330 0.0330 263,118 -0.00(-8.08%)
Nov 10, 2017 0.0372 0.0372 0.0340 0.0359 84,338 -0.00(-0.28%)
Nov 09, 2017 0.0360 0.0360 0.0331 0.0360 160,876 +0.00(+0.00%)
Nov 08, 2017 0.0374 0.0374 0.0351 0.0360 31,902 -0.00(-4.00%)
Nov 07, 2017 0.0381 0.0420 0.0330 0.0375 310,915 -0.00(-6.25%)
Nov 06, 2017 0.0414 0.0414 0.0380 0.0400 200,361 +0.00(+4.99%)
Nov 03, 2017 0.0450 0.0450 0.0381 0.0381 160,219 -0.01(-16.26%)
Nov 02, 2017 0.0469 0.0469 0.0401 0.0455 164,273 +0.00(+1.34%)
Nov 01, 2017 0.0420 0.0460 0.0400 0.0449 418,978 +0.00(+0.00%)
Oct 31, 2017 0.0450 0.0450 0.0392 0.0449 130,353 +0.00(+9.51%)
Oct 30, 2017 0.0385 0.0450 0.0350 0.0410 280,852 -0.00(-2.15%)
Oct 27, 2017 0.0375 0.0446 0.0342 0.0419 301,606 -0.00(-6.68%)
Oct 26, 2017 0.0418 0.0449 0.0350 0.0449 77,091 +0.00(+6.90%)
Oct 25, 2017 0.0393 0.0447 0.0388 0.0420 63,258 -0.00(-2.33%)
Oct 24, 2017 0.0475 0.0475 0.0325 0.0430 568,784 +0.00(+10.26%)
Oct 23, 2017 0.0305 0.0469 0.0305 0.0390 182,027 -0.01(-13.72%)
Oct 20, 2017 0.0470 0.0470 0.0400 0.0452 70,873 -0.00(-3.83%)
Oct 19, 2017 0.0475 0.0475 0.0390 0.0470 94,837 +0.00(+0.00%)
Oct 18, 2017 0.0480 0.0480 0.0400 0.0470 214,030 +0.00(+0.00%)
Oct 17, 2017 0.0399 0.0470 0.0340 0.0470 317,333 +0.01(+17.79%)
Oct 16, 2017 0.0449 0.0449 0.0350 0.0399 257,782 -0.01(-11.14%)
Oct 13, 2017 0.0381 0.0449 0.0320 0.0449 176,970 +0.01(+27.56%)
Oct 12, 2017 0.0410 0.0490 0.0352 0.0352 199,859 -0.01(-23.31%)
Oct 11, 2017 0.0500 0.0510 0.0410 0.0459 255,592 -0.00(-9.11%)
Oct 10, 2017 0.0510 0.0510 0.0505 0.0505 17,315 -0.00(-0.98%)
Oct 09, 2017 0.0500 0.0510 0.0500 0.0510 15,733 +0.00(+0.00%)
Oct 06, 2017 0.0512 0.0520 0.0400 0.0510 458,087 +0.00(+0.00%)
Oct 05, 2017 0.0485 0.0515 0.0485 0.0510 77,214 -0.00(-0.97%)
Oct 04, 2017 0.0476 0.0515 0.0470 0.0515 146,948 +0.00(+7.74%)
Oct 03, 2017 0.0530 0.0530 0.0476 0.0478 77,663 -0.01(-11.97%)
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.