Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxbridge Ord Shrs (NQ: OXBR )

2.000 -0.230 (-10.31%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 24, 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, 2015 5.125 5.125 4.977 4.977 6,448 -0.04(-0.82%)
Jun 29, 2015 5.068 5.068 5.018 5.018 1,722 -0.07(-1.29%)
Jun 26, 2015 5.092 5.109 5.056 5.084 2,829 +0.00(+0.00%)
Jun 25, 2015 5.051 5.224 5.035 5.084 27,699 +0.04(+0.82%)
Jun 24, 2015 5.133 5.397 5.043 5.043 33,552 -0.05(-0.97%)
Jun 23, 2015 5.059 5.133 5.043 5.092 10,564 +0.14(+2.82%)
Jun 22, 2015 5.018 5.076 4.952 4.952 31,574 +0.03(+0.67%)
Jun 19, 2015 4.936 5.002 4.821 4.919 14,992 +0.06(+1.18%)
Jun 18, 2015 4.936 4.977 4.821 4.862 13,575 -0.04(-0.84%)
Jun 17, 2015 4.977 4.977 4.903 4.903 2,350 +0.01(+0.17%)
Jun 16, 2015 4.985 5.056 4.887 4.895 18,163 -0.05(-1.00%)
Jun 15, 2015 4.919 4.919 4.919 4.944 9,542 -0.02(-0.50%)
Jun 12, 2015 4.903 5.018 4.903 4.969 19,245 +0.01(+0.17%)
Jun 11, 2015 5.100 5.100 4.911 4.961 20,448 -0.02(-0.33%)
Jun 10, 2015 4.862 5.125 4.862 4.977 22,525 -0.12(-2.42%)
Jun 09, 2015 4.985 5.100 4.985 5.100 16,991 +0.12(+2.31%)
Jun 08, 2015 4.969 5.141 4.961 4.985 5,557 -0.06(-1.10%)
Jun 05, 2015 4.985 5.142 4.985 5.041 14,239 -0.06(-1.17%)
Jun 04, 2015 5.059 5.142 5.059 5.100 22,195 +0.03(+0.65%)
Jun 03, 2015 5.165 5.166 5.051 5.068 11,782 +0.05(+0.98%)
Jun 02, 2015 5.158 5.158 4.969 5.018 13,167 +0.06(+1.16%)
Jun 01, 2015 5.166 5.166 4.944 4.961 10,453 -0.12(-2.43%)
May 29, 2015 4.985 5.084 4.969 5.084 24,360 +0.13(+2.66%)
May 28, 2015 4.996 5.018 4.936 4.952 4,254 +0.01(+0.17%)
May 27, 2015 4.944 4.944 4.944 4.944 243 -0.14(-2.75%)
May 26, 2015 4.961 5.133 4.936 5.084 9,530 +0.03(+0.65%)
May 22, 2015 5.125 5.051 5.051 5.051 4,862 -0.03(-0.69%)
May 21, 2015 5.125 5.125 5.086 5.086 243 -0.02(-0.32%)
May 20, 2015 4.977 5.133 4.936 5.102 2,552 +0.08(+1.68%)
May 19, 2015 5.101 5.166 4.936 5.018 21,807 -0.13(-2.56%)
May 18, 2015 5.133 5.158 5.051 5.150 20,334 -0.01(-0.27%)
May 15, 2015 4.936 5.232 4.821 5.164 43,320 +0.21(+4.14%)
May 14, 2015 4.977 4.977 4.936 4.959 4,175 +0.05(+0.97%)
May 13, 2015 4.854 4.911 4.829 4.911 7,765 +0.10(+2.05%)
May 12, 2015 4.788 4.815 4.771 4.813 7,749 +0.04(+0.86%)
May 11, 2015 4.780 4.780 4.771 4.771 4,406 +0.01(+0.17%)
May 08, 2015 4.582 4.815 4.582 4.763 7,604 +0.02(+0.52%)
May 07, 2015 4.944 4.944 4.730 4.738 8,450 -0.20(-4.00%)
May 06, 2015 4.722 4.936 4.722 4.936 28,973 +0.22(+4.60%)
May 05, 2015 4.664 4.719 4.664 4.719 1,580 +0.05(+1.16%)
May 04, 2015 4.831 4.831 4.664 4.664 3,971 -0.14(-2.91%)
May 01, 2015 4.730 4.804 4.558 4.804 1,941 +0.18(+3.91%)
Apr 30, 2015 4.574 4.816 4.566 4.623 1,648 -0.07(-1.40%)
Apr 29, 2015 4.640 4.689 4.599 4.689 5,493 +0.12(+2.52%)
Apr 28, 2015 4.697 4.928 4.558 4.574 21,518 -0.18(-3.73%)
Apr 27, 2015 4.928 4.936 4.632 4.751 9,005 -0.09(-1.78%)
Apr 24, 2015 4.615 4.928 4.615 4.837 3,464 +0.05(+1.03%)
Apr 23, 2015 4.755 4.919 4.755 4.788 3,904 -0.07(-1.36%)
Apr 22, 2015 4.738 4.936 4.738 4.854 4,983 +0.07(+1.37%)
Apr 21, 2015 4.793 4.793 4.788 4.788 2,433 -0.12(-2.51%)
Apr 20, 2015 4.619 4.911 4.619 4.911 2,844 +0.01(+0.17%)
Apr 17, 2015 4.722 4.903 4.722 4.903 6,381 +0.21(+4.38%)
Apr 16, 2015 4.788 4.788 4.656 4.697 1,881 -0.03(-0.70%)
Apr 15, 2015 4.834 4.834 4.730 4.730 15,284 -0.07(-1.54%)
Apr 14, 2015 4.771 5.018 4.771 4.804 10,453 -0.05(-1.02%)
Apr 13, 2015 4.854 4.854 4.845 4.854 3,585 +0.00(+0.00%)
Apr 10, 2015 4.895 4.895 4.854 4.854 2,166 -0.04(-0.84%)
Apr 09, 2015 4.903 4.903 4.895 4.895 4,762 -0.02(-0.33%)
Apr 08, 2015 4.945 4.945 4.903 4.911 19,933 +0.02(+0.34%)
Apr 07, 2015 4.944 5.100 4.895 4.895 10,732 +0.00(+0.00%)
Apr 06, 2015 4.763 5.018 4.763 4.895 10,575 +0.07(+1.36%)
Apr 02, 2015 4.813 4.829 4.829 4.829 29,903 +0.05(+1.03%)
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.