Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Odyssey Marine Expl (NQ: OMEX )

0.7021 -0.0579 (-7.62%)
Streaming Delayed Price Updated: 9:51 AM EDT, Oct 2, 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 01, 2024 0.7900 0.7940 0.7500 0.7595 1,669,145 -0.07(-8.23%)
Sep 30, 2024 0.8290 0.8400 0.7750 0.8276 1,746,277 -0.06(-6.49%)
Sep 27, 2024 0.8867 0.8882 0.8393 0.8850 1,286,314 -0.01(-0.56%)
Sep 26, 2024 0.9100 0.9375 0.8700 0.8900 2,095,606 -0.03(-3.54%)
Sep 25, 2024 0.9400 0.9992 0.8427 0.9227 3,962,263 -0.01(-0.78%)
Sep 24, 2024 0.9100 0.9786 0.9000 0.9300 3,726,354 -0.02(-2.11%)
Sep 23, 2024 0.8197 1.090 0.6749 0.9500 29,804,376 +0.12(+15.12%)
Sep 20, 2024 1.000 1.062 0.8000 0.8252 10,961,669 -0.32(-27.93%)
Sep 19, 2024 1.290 1.350 1.010 1.145 23,037,778 -0.25(-18.21%)
Sep 18, 2024 0.8100 1.860 0.7990 1.400 328,484,480 +0.90(+182.09%)
Sep 17, 2024 4.720 5.080 0.4500 0.4963 29,826,796 -4.18(-89.40%)
Sep 16, 2024 5.190 5.200 4.600 4.680 622,166 -0.35(-6.96%)
Sep 13, 2024 5.100 5.220 4.850 5.030 877,295 -0.05(-0.98%)
Sep 12, 2024 4.500 5.250 4.500 5.080 1,033,646 +1.00(+24.51%)
Sep 11, 2024 4.220 4.220 4.070 4.080 74,182 -0.13(-3.09%)
Sep 10, 2024 4.090 4.225 4.060 4.210 51,535 +0.09(+2.18%)
Sep 09, 2024 4.140 4.200 4.020 4.120 88,351 +0.05(+1.23%)
Sep 06, 2024 4.030 4.120 3.995 4.070 86,141 +0.01(+0.25%)
Sep 05, 2024 3.980 4.100 3.930 4.060 55,767 +0.08(+2.01%)
Sep 04, 2024 3.930 4.000 3.815 3.980 81,121 +0.01(+0.25%)
Sep 03, 2024 4.000 4.000 3.765 3.970 81,538 +0.00(+0.00%)
Aug 30, 2024 4.020 4.020 3.840 3.970 40,223 -0.01(-0.25%)
Aug 29, 2024 4.040 4.040 3.950 3.980 25,557 -0.02(-0.50%)
Aug 28, 2024 3.990 4.050 3.950 4.000 59,293 -0.03(-0.74%)
Aug 27, 2024 3.940 4.060 3.870 4.030 45,168 +0.03(+0.75%)
Aug 26, 2024 3.990 4.080 3.965 4.000 58,264 +0.05(+1.27%)
Aug 23, 2024 3.950 3.970 3.880 3.950 35,825 +0.02(+0.51%)
Aug 22, 2024 4.037 4.045 3.850 3.930 62,952 -0.09(-2.24%)
Aug 21, 2024 4.090 4.130 4.010 4.020 35,610 -0.03(-0.74%)
Aug 20, 2024 3.790 4.090 3.750 4.050 162,645 +0.30(+8.00%)
Aug 19, 2024 4.070 4.070 3.710 3.750 160,061 -0.35(-8.54%)
Aug 16, 2024 4.070 4.260 4.070 4.100 138,998 +0.00(+0.00%)
Aug 15, 2024 3.880 4.130 3.840 4.100 120,263 +0.23(+5.94%)
Aug 14, 2024 3.740 3.870 3.660 3.870 96,850 +0.09(+2.38%)
Aug 13, 2024 3.650 3.810 3.530 3.780 101,119 +0.20(+5.59%)
Aug 12, 2024 3.710 3.710 3.550 3.580 63,157 -0.07(-1.92%)
Aug 09, 2024 3.430 3.780 3.310 3.650 122,991 +0.40(+12.31%)
Aug 08, 2024 3.700 3.780 3.140 3.250 360,566 -0.47(-12.63%)
Aug 07, 2024 3.760 3.970 3.720 3.720 130,816 -0.09(-2.36%)
Aug 06, 2024 3.910 3.970 3.730 3.810 86,219 -0.10(-2.56%)
Aug 05, 2024 3.890 4.050 3.720 3.910 162,857 -0.04(-1.01%)
Aug 02, 2024 3.980 4.090 3.920 3.950 82,497 -0.03(-0.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.