| OMEX |
Odyssey Marine Exploration Inc. [NASDAQ] |
05 Sep 2008 00:00 |
LAST:
4.4400 |
CHANGE:
-0.1800 |
OPEN:
4.6000
|
HIGH:
4.6200
|
ASK:
|
VOLUME:
275,000
|
CHANGE(%):
-3.89%
|
PREV:
4.6200
|
LOW:
4.4400
|
BID:
|
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 05 Sep 2008 | 4.6000 | 4.6200 | 4.4400 | 4.4400 | 275,000 | | 04 Sep 2008 | 4.7700 | 4.8100 | 4.5600 | 4.6200 | 184,200 | | 03 Sep 2008 | 4.8900 | 4.8900 | 4.7400 | 4.8000 | 148,200 | | 02 Sep 2008 | 5.0500 | 5.0800 | 4.8800 | 4.8900 | 83,800 | | 29 Aug 2008 | 5.0500 | 5.0500 | 4.9100 | 4.9900 | 252,300 | | 28 Aug 2008 | 4.8500 | 5.0700 | 4.8500 | 5.0700 | 83,100 | | 27 Aug 2008 | 4.7400 | 4.9400 | 4.7400 | 4.9300 | 89,800 | | 26 Aug 2008 | 4.8200 | 4.8200 | 4.6700 | 4.7600 | 71,400 | | 25 Aug 2008 | 4.7900 | 4.8400 | 4.6000 | 4.6600 | 124,000 | | 22 Aug 2008 | 4.8800 | 4.9400 | 4.6900 | 4.7900 | 76,700 |
|
|

| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the NASDAQ exchange. |
| Click HERE |
|


|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |