Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Odyssey Marine Expl (NQ: OMEX )

5.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2017 3.560 3.700 3.550 3.600 15,395 +0.04(+1.12%)
Jun 29, 2017 3.500 3.638 3.500 3.560 17,607 +0.05(+1.42%)
Jun 28, 2017 3.420 3.550 3.420 3.510 12,205 +0.02(+0.57%)
Jun 27, 2017 3.570 3.589 3.360 3.490 26,287 -0.08(-2.24%)
Jun 26, 2017 3.620 3.640 3.500 3.570 28,587 -0.08(-2.19%)
Jun 23, 2017 3.250 3.650 3.250 3.650 62,919 +0.39(+11.96%)
Jun 22, 2017 3.200 3.300 3.192 3.260 15,021 +0.04(+1.24%)
Jun 21, 2017 3.060 3.220 3.026 3.220 23,716 +0.15(+4.89%)
Jun 20, 2017 3.100 3.160 3.010 3.070 16,868 -0.06(-1.92%)
Jun 19, 2017 3.150 3.280 3.120 3.130 11,020 +0.04(+1.29%)
Jun 16, 2017 3.260 3.290 3.090 3.090 30,125 -0.13(-4.04%)
Jun 15, 2017 3.300 3.300 3.200 3.220 15,598 -0.11(-3.30%)
Jun 14, 2017 3.267 3.440 3.260 3.330 47,123 +0.02(+0.60%)
Jun 13, 2017 3.320 3.560 3.260 3.310 45,779 +0.04(+1.22%)
Jun 12, 2017 3.180 3.600 3.180 3.270 42,280 -0.01(-0.30%)
Jun 09, 2017 3.220 3.300 3.060 3.280 53,509 +0.13(+4.13%)
Jun 08, 2017 3.140 3.290 3.100 3.150 18,375 -0.01(-0.32%)
Jun 07, 2017 3.130 3.390 3.000 3.160 47,263 +0.09(+2.93%)
Jun 06, 2017 3.070 3.260 3.030 3.070 41,448 -0.01(-0.32%)
Jun 05, 2017 3.230 3.289 3.060 3.080 31,750 -0.10(-3.14%)
Jun 02, 2017 3.100 3.440 3.080 3.180 34,010 +0.11(+3.58%)
Jun 01, 2017 2.980 3.190 2.980 3.070 24,728 -0.12(-3.76%)
May 31, 2017 3.190 3.220 3.000 3.190 56,328 +0.00(+0.16%)
May 30, 2017 3.230 3.230 3.110 3.185 22,359 -0.12(-3.78%)
May 26, 2017 3.440 3.440 3.020 3.310 37,300 -0.11(-3.22%)
May 25, 2017 3.400 3.484 3.340 3.420 22,836 +0.04(+1.18%)
May 24, 2017 3.530 3.530 3.360 3.380 10,419 -0.15(-4.25%)
May 23, 2017 3.600 3.600 3.340 3.530 22,210 -0.07(-1.94%)
May 22, 2017 3.700 3.700 3.560 3.600 60,854 -0.15(-4.00%)
May 19, 2017 3.800 3.800 3.700 3.750 20,411 +0.07(+1.90%)
May 18, 2017 3.810 3.820 3.650 3.680 26,227 -0.13(-3.37%)
May 17, 2017 3.870 3.870 3.770 3.808 1,983 -0.11(-2.84%)
May 16, 2017 3.800 4.040 3.800 3.920 15,484 +0.10(+2.62%)
May 15, 2017 3.780 3.880 3.780 3.820 6,787 +0.10(+2.69%)
May 12, 2017 3.770 3.860 3.700 3.720 8,304 -0.05(-1.33%)
May 11, 2017 3.750 3.870 3.750 3.770 4,011 -0.11(-2.84%)
May 10, 2017 3.950 4.090 3.720 3.880 30,501 -0.07(-1.77%)
May 09, 2017 4.000 4.080 3.930 3.950 16,086 -0.11(-2.71%)
May 08, 2017 4.220 4.290 3.730 4.060 36,378 -0.24(-5.58%)
May 05, 2017 3.830 4.560 3.750 4.300 38,265 +0.50(+13.16%)
May 04, 2017 3.700 3.840 3.610 3.800 13,361 +0.11(+2.98%)
May 03, 2017 3.720 3.830 3.670 3.690 17,398 -0.10(-2.64%)
May 02, 2017 3.820 3.870 3.660 3.790 38,706 -0.05(-1.30%)
May 01, 2017 3.950 3.980 3.677 3.840 27,863 -0.15(-3.76%)
Apr 28, 2017 4.060 4.179 3.900 3.990 7,881 -0.06(-1.48%)
Apr 27, 2017 3.910 4.200 3.900 4.050 46,077 +0.16(+4.11%)
Apr 26, 2017 3.750 3.900 3.750 3.890 30,348 +0.10(+2.64%)
Apr 25, 2017 3.770 3.870 3.730 3.790 7,813 +0.01(+0.26%)
Apr 24, 2017 3.810 3.890 3.671 3.780 20,302 -0.02(-0.53%)
Apr 21, 2017 3.820 3.870 3.715 3.800 34,279 -0.04(-1.04%)
Apr 20, 2017 3.784 3.885 3.733 3.840 17,203 +0.08(+2.13%)
Apr 19, 2017 3.740 3.768 3.740 3.760 1,623 +0.07(+1.90%)
Apr 18, 2017 3.660 3.770 3.650 3.690 21,611 -0.01(-0.27%)
Apr 17, 2017 3.670 3.700 3.650 3.700 7,771 +0.04(+1.09%)
Apr 13, 2017 3.600 3.800 3.510 3.660 38,511 +0.01(+0.27%)
Apr 12, 2017 3.690 3.890 3.610 3.650 43,621 -0.08(-2.14%)
Apr 11, 2017 3.670 3.900 3.630 3.730 30,125 +0.00(+0.00%)
Apr 10, 2017 3.640 3.890 3.600 3.730 23,066 +0.06(+1.63%)
Apr 07, 2017 3.760 3.895 3.580 3.670 20,354 -0.22(-5.66%)
Apr 06, 2017 3.590 3.910 3.520 3.890 31,583 +0.30(+8.36%)
Apr 05, 2017 3.700 3.760 3.580 3.590 28,353 +0.03(+0.84%)
Apr 04, 2017 3.820 3.920 3.560 3.560 14,872 -0.25(-6.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.