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

Oxbridge Ord Shrs (NQ: OXBR )

1.295 -0.245 (-15.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Apr 30, 2018 2.050 2.050 2.050 9 +0.00(+0.00%)
Apr 27, 2018 2.050 2.050 2.050 2.050 307 -0.00(-0.00%)
Apr 26, 2018 2.050 2.090 2.050 2.050 1,039 -0.04(-1.90%)
Apr 25, 2018 2.100 2.100 2.085 2.090 5,489 +0.04(+1.94%)
Apr 24, 2018 2.050 2.054 2.050 2.050 4,615 +0.00(+0.00%)
Apr 23, 2018 2.150 2.150 2.050 2.050 2,395 -0.02(-1.20%)
Apr 20, 2018 2.051 2.085 2.051 2.075 2,338 +0.02(+1.21%)
Apr 19, 2018 2.050 2.075 2.050 2.050 4,081 -0.03(-1.66%)
Apr 18, 2018 2.150 2.150 2.050 2.085 1,870 -0.07(-3.04%)
Apr 17, 2018 2.100 2.150 2.050 2.150 4,517 -0.00(-0.00%)
Apr 16, 2018 2.175 2.175 2.150 2.150 3,057 +0.00(+0.00%)
Apr 13, 2018 2.100 2.150 2.100 2.150 500 -0.05(-2.27%)
Apr 12, 2018 2.050 2.200 2.050 2.200 3,203 +0.15(+7.32%)
Apr 11, 2018 2.050 2.050 1.850 2.050 32,790 -0.01(-0.50%)
Apr 10, 2018 2.150 2.150 2.000 2.060 25,498 -0.05(-2.18%)
Apr 09, 2018 2.250 2.250 2.106 2.106 6,099 -0.14(-6.39%)
Apr 06, 2018 2.251 2.262 2.250 2.250 5,202 -0.05(-2.17%)
Apr 05, 2018 2.250 2.300 2.250 2.300 9,501 +0.05(+2.22%)
Apr 04, 2018 2.227 2.261 2.200 2.250 10,298 +0.00(+0.00%)
Apr 03, 2018 2.301 2.306 2.250 2.250 14,867 -0.10(-4.26%)
Apr 02, 2018 2.300 2.350 2.290 2.350 14,288 +0.10(+4.40%)
Mar 29, 2018 2.251 2.251 2.251 0 -0.01(-0.46%)
Mar 28, 2018 2.250 2.300 2.250 2.261 1,436 +0.00(+0.01%)
Mar 27, 2018 2.200 2.300 2.200 2.261 12,913 +0.01(+0.49%)
Mar 26, 2018 2.200 2.250 2.200 2.250 2,853 +0.05(+2.27%)
Mar 23, 2018 2.300 2.300 2.200 2.200 6,199 -0.05(-2.22%)
Mar 22, 2018 2.300 2.300 2.250 2.250 5,219 -0.08(-3.62%)
Mar 21, 2018 2.334 2.334 2.334 2.334 2,409 -0.07(-2.73%)
Mar 20, 2018 2.302 2.400 2.302 2.400 1,579 +0.00(+0.00%)
Mar 19, 2018 2.400 2.400 2.350 2.400 6,032 +0.00(+0.00%)
Mar 16, 2018 2.328 2.400 2.328 2.400 4,516 +0.05(+2.13%)
Mar 15, 2018 2.450 2.450 2.305 2.350 13,370 -0.05(-2.08%)
Mar 14, 2018 2.266 2.400 2.250 2.400 16,861 +0.05(+2.17%)
Mar 13, 2018 2.300 2.349 2.252 2.349 5,070 +0.15(+6.77%)
Mar 12, 2018 2.250 2.311 2.200 2.200 5,473 -0.15(-6.38%)
Mar 09, 2018 2.200 2.350 2.200 2.350 3,199 +0.05(+2.17%)
Mar 08, 2018 2.200 2.300 2.200 2.300 3,227 +0.15(+6.98%)
Mar 07, 2018 2.100 2.150 2.100 2.150 12,900 +0.10(+4.88%)
Mar 06, 2018 2.050 2.100 2.050 2.050 3,025 +0.00(+0.00%)
Mar 05, 2018 2.050 2.100 2.050 2.050 2,254 +0.00(+0.00%)
Mar 02, 2018 2.062 2.067 2.050 2.050 2,449 -0.05(-2.38%)
Mar 01, 2018 2.052 2.149 2.050 2.100 1,811 +0.00(+0.00%)
Feb 28, 2018 2.050 2.150 2.050 2.100 3,520 -0.00(-0.05%)
Feb 27, 2018 2.150 2.150 2.051 2.101 22,304 -0.05(-2.47%)
Feb 26, 2018 2.263 2.263 2.154 2.154 5,286 -0.09(-4.10%)
Feb 23, 2018 2.200 2.300 2.200 2.247 14,882 +0.05(+2.11%)
Feb 22, 2018 2.250 2.250 2.200 2.200 911 -0.05(-2.22%)
Feb 21, 2018 2.200 2.250 2.200 2.250 7,348 +0.00(+0.00%)
Feb 20, 2018 2.350 2.350 2.200 2.250 14,585 -0.05(-2.17%)
Feb 16, 2018 2.300 2.300 2.300 0 -0.10(-4.17%)
Feb 15, 2018 2.350 2.400 2.350 2.400 981 +0.05(+2.12%)
Feb 14, 2018 2.400 2.444 2.350 2.350 5,106 -0.10(-4.08%)
Feb 13, 2018 2.350 2.450 2.231 2.450 16,774 +0.20(+8.89%)
Feb 12, 2018 2.250 2.296 2.200 2.250 23,064 +0.00(+0.00%)
Feb 09, 2018 2.250 2.300 2.200 2.250 20,871 -0.00(-0.00%)
Feb 08, 2018 2.300 2.400 2.250 2.250 11,599 -0.12(-5.23%)
Feb 07, 2018 2.400 2.400 2.350 2.374 1,970 +0.02(+1.03%)
Feb 06, 2018 2.250 2.350 2.250 2.350 29,570 +0.10(+4.44%)
Feb 05, 2018 2.350 2.367 2.250 2.250 52,198 -0.15(-6.25%)
Feb 02, 2018 2.600 3.000 2.500 2.400 130,654 -0.20(-7.69%)
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.