Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Obitx Inc (OP: OBTX )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 7, 2022 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 31, 2020 2.900 2.900 2.900 11,077 -0.08(-2.68%)
Dec 30, 2020 3.320 3.480 2.850 2.980 11,077 -0.34(-10.24%)
Dec 29, 2020 3.475 3.490 3.000 3.320 5,566 -0.18(-5.14%)
Dec 28, 2020 3.250 3.500 3.000 3.500 5,831 +0.35(+11.11%)
Dec 24, 2020 3.390 3.390 3.150 3.150 6,000 -0.13(-3.96%)
Dec 23, 2020 3.130 3.400 3.120 3.280 17,710 +0.15(+4.79%)
Dec 22, 2020 3.170 3.170 2.850 3.130 23,569 +0.13(+4.33%)
Dec 21, 2020 2.570 3.050 2.100 3.000 11,445 +0.42(+16.28%)
Dec 18, 2020 2.580 2.930 2.510 2.580 5,700 +0.11(+4.45%)
Dec 17, 2020 2.300 2.470 1.950 2.470 17,372 +0.17(+7.39%)
Dec 16, 2020 2.400 2.950 2.100 2.300 13,963 -0.25(-9.80%)
Dec 15, 2020 3.000 3.080 2.200 2.550 13,935 -0.40(-13.56%)
Dec 14, 2020 2.750 3.250 2.530 2.950 11,050 +0.40(+15.69%)
Dec 11, 2020 2.900 2.900 2.250 2.550 13,100 -0.44(-14.72%)
Dec 10, 2020 3.320 3.325 2.100 2.990 20,385 -0.34(-10.21%)
Dec 09, 2020 3.030 3.400 2.440 3.330 50,626 +0.49(+17.25%)
Dec 08, 2020 2.850 3.090 2.840 2.840 25,477 -0.01(-0.35%)
Dec 07, 2020 2.100 2.850 2.100 2.850 64,333 +0.78(+37.68%)
Dec 04, 2020 1.250 2.100 1.250 2.070 67,300 +0.82(+65.60%)
Dec 03, 2020 0.9500 1.250 0.7500 1.250 22,100 +0.50(+66.67%)
Dec 02, 2020 0.8500 0.8500 0.7500 0.7500 2,724 -0.15(-16.67%)
Dec 01, 2020 0.9000 0.9000 0.9000 0.9000 1,862 +0.00(+0.00%)
Nov 30, 2020 0.9000 1.150 0.7500 0.9000 10,298 +0.00(+0.00%)
Nov 27, 2020 0.9000 0.9000 0.7600 0.9000 900 +0.00(+0.00%)
Nov 25, 2020 0.9000 0.9000 0.7500 0.9000 2,000 -0.05(-5.26%)
Nov 24, 2020 0.9500 0.9500 0.7500 0.9500 1,498 -0.01(-1.04%)
Nov 23, 2020 0.8200 0.9900 0.8200 0.9600 4,412 -0.03(-3.03%)
Nov 20, 2020 0.7100 1.050 0.7100 0.9900 12,600 +0.24(+32.00%)
Nov 19, 2020 1.230 1.490 0.7500 0.7500 42,865 -0.47(-38.52%)
Nov 18, 2020 1.490 1.490 1.020 1.220 25,341 -0.03(-2.40%)
Nov 17, 2020 1.320 1.320 1.060 1.250 6,084 -0.07(-5.30%)
Nov 16, 2020 1.200 1.320 1.010 1.320 5,825 +0.12(+10.00%)
Nov 13, 2020 1.580 1.580 0.7601 1.200 26,500 -0.10(-7.69%)
Nov 12, 2020 1.340 1.590 1.300 1.300 6,154 -0.04(-2.99%)
Nov 11, 2020 1.250 1.710 1.000 1.340 9,226 +0.09(+7.20%)
Nov 10, 2020 1.450 1.450 0.9900 1.250 6,851 -0.15(-10.71%)
Nov 09, 2020 0.9500 1.750 0.9500 1.400 62,667 +0.41(+41.41%)
Nov 06, 2020 0.4800 1.030 0.4650 0.9900 61,600 +0.51(+106.25%)
Nov 05, 2020 0.4000 0.4950 0.4000 0.4800 71,968 +0.10(+26.32%)
Nov 04, 2020 0.3800 0.3800 0.3800 0.3800 269 +0.02(+5.56%)
Nov 03, 2020 0.5000 0.5000 0.3600 0.3600 12,379 -0.04(-10.00%)
Nov 02, 2020 0.4000 0.4000 0.4000 79 +0.00(+0.00%)
Oct 30, 2020 0.4000 0.4000 0.4000 0.4000 300 +0.05(+14.29%)
Oct 29, 2020 0.3500 0.3500 0.3500 0.3500 270 -0.05(-12.50%)
Oct 28, 2020 0.4000 0.4000 0.4000 213 +0.00(+0.00%)
Oct 27, 2020 0.4000 0.4000 0.4000 56 +0.00(+0.00%)
Oct 26, 2020 0.4000 0.4000 0.4000 48 +0.00(+0.00%)
Oct 23, 2020 0.5000 0.5200 0.4000 0.4000 1,500 -0.15(-27.27%)
Oct 22, 2020 0.4500 0.5500 0.4500 0.5500 6,516 +0.20(+57.14%)
Oct 21, 2020 0.3500 0.3500 0.3500 0.3500 1,083 +0.00(+0.00%)
Oct 20, 2020 0.5500 0.5500 0.3500 0.3500 967 -0.20(-36.36%)
Oct 19, 2020 0.8500 0.8500 0.4000 0.5500 2,496 +0.20(+57.14%)
Oct 16, 2020 0.3850 0.3850 0.3275 0.3500 3,000 +0.08(+29.63%)
Oct 15, 2020 0.2700 0.2700 0.2700 0.2700 340 +0.00(+0.00%)
Oct 14, 2020 0.2700 0.2700 0.2700 0.2700 297 -0.18(-40.00%)
Oct 13, 2020 0.4500 0.4500 0.4500 0.4500 4,518 +0.00(+0.00%)
Oct 12, 2020 0.4500 0.4500 0.4500 0.4500 374 +0.19(+73.08%)
Oct 09, 2020 0.2150 0.3500 0.1900 0.2600 3,600 +0.05(+23.81%)
Oct 08, 2020 0.2100 0.2100 0.2100 164 +0.00(+0.00%)
Oct 07, 2020 0.2150 0.5500 0.2100 0.2100 4,648 -0.19(-47.50%)
Oct 06, 2020 0.2200 0.4000 0.2200 0.4000 1,658 +0.10(+33.33%)
Oct 05, 2020 0.3000 0.3000 0.3000 190 +0.00(+0.00%)
Oct 02, 2020 0.5000 0.5000 0.3000 0.3000 111,900 -0.14(-31.03%)
Oct 01, 2020 0.4350 0.4350 0.4350 0.4350 267 +0.03(+8.75%)
Sep 30, 2020 0.4350 0.4350 0.4000 0.4000 560 +0.00(+0.00%)
Sep 29, 2020 0.4000 0.4000 0.4000 204 +0.00(+0.00%)
Sep 28, 2020 0.3505 0.4000 0.3505 0.4000 2,400 -0.50(-55.56%)
Sep 25, 2020 0.6500 0.9000 0.6500 0.9000 200 +0.10(+12.50%)
Sep 24, 2020 0.8000 0.8000 0.8000 119 +0.00(+0.00%)
Sep 23, 2020 0.8000 0.8000 0.8000 0.8000 1,414 +0.00(+0.00%)
Sep 22, 2020 0.8000 0.8000 0.8000 0.8000 192 +0.00(+0.00%)
Sep 21, 2020 0.8000 0.8000 0.8000 79 +0.00(+0.00%)
Sep 18, 2020 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Sep 17, 2020 0.8000 0.8000 0.8000 0.8000 261 +0.28(+53.85%)
Sep 16, 2020 0.5200 0.5200 0.5200 186 +0.00(+0.00%)
Sep 15, 2020 0.5200 0.5200 0.5200 0.5200 1,114 -0.03(-5.45%)
Sep 14, 2020 0.5500 0.5500 0.5500 90 +0.00(+0.00%)
Sep 11, 2020 0.5500 0.5500 0.5500 38 +0.00(+0.00%)
Sep 10, 2020 0.5500 0.5500 0.5500 68 +0.00(+0.00%)
Sep 09, 2020 0.8000 0.8000 0.5500 0.5500 862 -0.25(-31.25%)
Sep 08, 2020 0.5000 0.8000 0.5000 0.8000 1,926 +0.30(+60.00%)
Sep 04, 2020 0.9100 0.9100 0.5000 0.5000 2,500 -0.30(-37.50%)
Sep 03, 2020 0.6750 0.8000 0.5500 0.8000 1,533 +0.12(+17.65%)
Sep 02, 2020 0.6800 0.6800 0.6800 241 +0.00(+0.00%)
Sep 01, 2020 0.6800 0.6900 0.6800 0.6800 3,819 +0.24(+54.55%)
Aug 31, 2020 0.6725 0.6725 0.4400 0.4400 1,037 -0.24(-34.81%)
Aug 28, 2020 0.5500 0.6750 0.5500 0.6750 300 -0.12(-15.62%)
Aug 27, 2020 0.5600 0.8000 0.5600 0.8000 271 +0.00(+0.00%)
Aug 26, 2020 0.7100 0.8000 0.5600 0.8000 1,653 +0.05(+6.67%)
Aug 25, 2020 0.8150 0.8150 0.7500 0.7500 4,296 +0.00(+0.00%)
Aug 24, 2020 0.8000 0.8000 0.7500 0.7500 2,651 -0.12(-13.79%)
Aug 21, 2020 0.8000 0.8700 0.8000 0.8700 400 +0.07(+8.75%)
Aug 20, 2020 0.8000 0.8000 0.8000 0.8000 864 -0.01(-1.23%)
Aug 19, 2020 0.8500 0.9050 0.8000 0.8100 2,603 -0.04(-4.71%)
Aug 18, 2020 0.8500 1.000 0.8500 0.8500 3,318 -0.10(-10.52%)
Aug 17, 2020 0.8600 0.9500 0.8500 0.9499 6,852 -0.03(-3.07%)
Aug 14, 2020 0.9800 0.9800 0.9800 137 +0.00(+0.00%)
Aug 13, 2020 0.9900 0.9900 0.9800 0.9800 683 +0.03(+3.16%)
Aug 12, 2020 0.9500 0.9500 0.9500 150 +0.00(+0.00%)
Aug 11, 2020 0.9500 0.9500 0.9500 0.9500 317 -0.01(-1.04%)
Aug 10, 2020 1.000 1.000 0.9600 0.9600 2,700 -0.04(-4.00%)
Aug 07, 2020 1.000 1.000 1.000 1.000 1,200 +0.00(+0.00%)
Aug 06, 2020 1.075 1.075 1.000 1.000 2,105 -0.03(-3.15%)
Aug 05, 2020 1.000 1.032 1.000 1.032 1,402 +0.03(+3.25%)
Aug 04, 2020 1.000 1.000 1.000 1.000 3,639 -0.00(-0.01%)
Aug 03, 2020 1.000 1.000 1.000 1.000 830 +0.00(+0.01%)
Jul 31, 2020 1.000 1.000 1.000 1.000 600 +0.00(+0.00%)
Jul 30, 2020 1.000 1.000 1.000 220 +0.00(+0.00%)
Jul 29, 2020 1.000 1.000 1.000 1.000 1,519 +0.00(+0.00%)
Jul 28, 2020 1.000 1.000 1.000 208 +0.00(+0.00%)
Jul 27, 2020 1.080 1.080 1.000 1.000 3,017 -0.15(-13.04%)
Jul 24, 2020 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Jul 23, 2020 1.000 1.200 1.000 1.150 1,685 +0.15(+14.99%)
Jul 22, 2020 1.100 1.100 1.000 1.000 1,252 -0.10(-9.08%)
Jul 21, 2020 0.9000 1.160 0.9000 1.100 7,102 -0.05(-4.35%)
Jul 20, 2020 1.120 1.150 0.9020 1.150 3,635 +0.01(+0.88%)
Jul 17, 2020 1.140 1.140 1.140 1.140 200 -0.01(-0.87%)
Jul 16, 2020 1.150 1.150 1.150 1.150 1,308 +0.00(+0.00%)
Jul 15, 2020 1.150 1.150 1.150 216 +0.00(+0.00%)
Jul 14, 2020 1.010 1.150 1.010 1.150 499 -0.05(-4.17%)
Jul 13, 2020 1.200 1.200 1.010 1.200 3,593 +0.00(+0.00%)
Jul 10, 2020 1.170 1.200 1.090 1.200 7,500 +0.20(+20.00%)
Jul 09, 2020 0.8300 1.000 0.8300 1.000 4,725 +0.20(+25.00%)
Jul 08, 2020 0.8000 0.8000 0.8000 214 +0.00(+0.00%)
Jul 07, 2020 1.050 1.460 0.8000 0.8000 2,780 -0.21(-20.79%)
Jul 06, 2020 1.010 1.480 1.010 1.010 4,793 -0.02(-1.94%)
Jul 02, 2020 1.150 1.150 1.030 1.030 300 -0.12(-10.43%)
Jul 01, 2020 1.270 1.280 1.150 1.150 6,696 +0.10(+9.52%)
Jun 30, 2020 1.000 1.050 1.000 1.050 1,046 +0.05(+5.00%)
Jun 29, 2020 1.220 1.280 1.000 1.000 9,129 -0.05(-4.76%)
Jun 26, 2020 1.170 1.185 1.050 1.050 4,000 -0.12(-10.26%)
Jun 25, 2020 1.040 1.170 0.7300 1.170 9,083 +0.33(+39.29%)
Jun 24, 2020 0.9800 0.9800 0.6500 0.8400 6,342 +0.09(+12.00%)
Jun 23, 2020 1.150 1.150 0.7500 0.7500 33,115 -0.40(-34.78%)
Jun 22, 2020 1.090 2.200 0.7501 1.150 36,079 +0.10(+9.52%)
Jun 19, 2020 1.490 1.490 1.000 1.050 30,800 -0.35(-25.00%)
Jun 18, 2020 1.840 1.850 1.010 1.400 9,092 -0.25(-15.15%)
Jun 17, 2020 1.025 1.650 1.000 1.650 37,061 +0.65(+65.00%)
Jun 16, 2020 1.550 1.550 1.000 1.000 4,972 -0.59(-37.30%)
Jun 15, 2020 1.500 1.900 1.500 1.595 5,588 -0.16(-8.86%)
Jun 12, 2020 1.790 1.790 1.500 1.750 8,500 -0.04(-2.23%)
Jun 11, 2020 1.560 1.950 1.560 1.790 13,465 +0.23(+14.74%)
Jun 10, 2020 2.050 2.050 1.500 1.560 7,163 -0.44(-22.00%)
Jun 09, 2020 1.870 2.000 1.700 2.000 8,023 +0.30(+17.65%)
Jun 08, 2020 1.870 2.000 1.700 1.700 9,795 -0.15(-8.11%)
Jun 05, 2020 1.900 2.100 1.850 1.850 6,500 +0.25(+15.62%)
Jun 04, 2020 2.000 2.100 1.600 1.600 5,975 -0.40(-20.00%)
Jun 03, 2020 1.990 2.000 1.740 2.000 3,786 +0.00(+0.00%)
Jun 02, 2020 1.840 2.240 1.840 2.000 6,087 +0.15(+8.11%)
Jun 01, 2020 2.050 2.300 1.830 1.850 12,511 -0.15(-7.50%)
May 29, 2020 2.890 2.890 2.000 2.000 5,000 -0.82(-29.08%)
May 28, 2020 2.900 2.900 2.820 2.820 4,752 -0.04(-1.40%)
May 27, 2020 3.020 3.020 2.850 2.860 4,079 -0.42(-12.80%)
May 26, 2020 3.280 3.280 3.280 3.280 1,232 -0.17(-4.93%)
May 22, 2020 3.450 3.450 3.450 3.450 2,900 -0.05(-1.43%)
May 21, 2020 3.500 3.500 3.500 3.500 4,465 +0.00(+0.00%)
May 20, 2020 4.000 4.000 3.500 3.500 5,675 +0.25(+7.69%)
May 19, 2020 3.500 3.510 3.200 3.250 5,624 +0.08(+2.52%)
May 18, 2020 3.500 4.130 3.160 3.170 11,114 +0.17(+5.67%)
May 15, 2020 3.500 5.000 2.600 3.000 13,000 +0.15(+5.26%)
May 14, 2020 2.850 2.850 2.850 154 +0.00(+0.00%)
May 13, 2020 2.800 2.850 2.800 2.850 892 +0.09(+3.26%)
May 12, 2020 2.760 2.760 2.760 254 +0.00(+0.00%)
May 11, 2020 3.100 3.250 2.750 2.760 5,493 +0.01(+0.36%)
May 08, 2020 3.500 3.600 2.750 2.750 3,200 -1.00(-26.67%)
May 07, 2020 4.500 4.740 3.750 3.750 16,039 -0.70(-15.73%)
May 06, 2020 4.450 4.450 4.450 4.450 459 +0.20(+4.71%)
May 05, 2020 4.000 4.250 4.000 4.250 961 +0.35(+8.97%)
May 04, 2020 3.750 3.900 3.750 3.900 1,362 +0.15(+4.00%)
May 01, 2020 3.750 3.750 3.750 3.750 1,000 -0.25(-6.25%)
Apr 30, 2020 3.600 4.000 3.600 4.000 1,499 +0.40(+11.11%)
Apr 29, 2020 4.600 4.600 3.600 3.600 7,751 -1.39(-27.86%)
Apr 28, 2020 5.250 5.500 4.550 4.990 4,613 -0.51(-9.27%)
Apr 27, 2020 5.760 5.760 5.500 5.500 1,174 -0.25(-4.35%)
Apr 24, 2020 6.000 6.000 5.750 5.750 1,300 -0.75(-11.54%)
Apr 23, 2020 6.500 6.500 6.500 6.500 424 -0.25(-3.70%)
Apr 22, 2020 7.050 7.050 6.750 6.750 8,863 -0.50(-6.90%)
Apr 21, 2020 7.225 9.500 7.225 7.250 3,757 +0.50(+7.41%)
Apr 20, 2020 7.000 7.000 6.750 6.750 1,369 +0.00(+0.00%)
Apr 17, 2020 6.000 7.100 6.000 6.750 5,100 +1.45(+27.36%)
Apr 16, 2020 5.150 6.500 5.000 5.300 3,579 +0.31(+6.21%)
Apr 15, 2020 4.750 5.000 4.750 4.990 1,529 +0.49(+10.89%)
Apr 14, 2020 4.000 4.500 3.800 4.500 2,821 +0.70(+18.42%)
Apr 13, 2020 3.580 4.000 3.580 3.800 1,099 +0.30(+8.57%)
Apr 09, 2020 3.300 3.500 3.300 3.500 1,000 +0.30(+9.37%)
Apr 08, 2020 3.400 3.400 3.200 3.200 1,369 -0.20(-5.88%)
Apr 07, 2020 3.400 3.400 3.400 3.400 596 +0.00(+0.00%)
Apr 06, 2020 4.250 4.250 3.400 3.400 2,173 -1.65(-32.67%)
Apr 03, 2020 5.250 8.740 5.050 5.050 900 +0.05(+1.00%)
Apr 02, 2020 6.500 6.500 5.000 5.000 1,831 -1.10(-18.03%)
Apr 01, 2020 5.990 6.100 4.050 6.100 1,566 +2.10(+52.50%)
Mar 31, 2020 5.000 5.000 3.100 4.000 1,750 -1.00(-20.00%)
Mar 30, 2020 6.980 6.980 4.000 5.000 1,782 -1.95(-28.06%)
Mar 27, 2020 6.610 8.550 6.610 6.950 1,600 +0.84(+13.75%)
Mar 26, 2020 14.00 14.00 5.500 6.110 5,398 -7.88(-56.33%)
Mar 25, 2020 16.49 17.00 10.00 13.99 5,963 -0.11(-0.78%)
Mar 24, 2020 13.75 15.00 13.75 14.10 7,349 +4.35(+44.62%)
Mar 23, 2020 10.00 14.00 8.500 9.750 11,532 +1.98(+25.48%)
Mar 20, 2020 2.500 15.00 2.500 7.770 8,700 +5.27(+210.80%)
Mar 19, 2020 0.5000 2.500 0.5000 2.500 2,986 +2.00(+400.00%)
Mar 18, 2020 0.5000 0.5000 0.5000 266 +0.00(+0.00%)
Mar 17, 2020 0.5000 0.5000 0.5000 0.5000 909 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.