Optio Historical Data

OPT Page 43
Download
Date Close Price change Market cap Trading volume
Mar 14, 1 PM $ 0.00143
-0.89%
$ 18.58 million $ 16,012
Mar 14, 12 PM $ 0.00144
-0.06%
$ 18.74 million $ 15,114
Mar 14, 11 AM $ 0.00144
+0.21%
$ 18.75 million $ 15,982
Mar 14, 10 AM $ 0.00144
+0.07%
$ 18.72 million $ 17,055
Mar 14, 9 AM $ 0.00144
+0.00%
$ 18.71 million $ 17,184
Mar 14, 8 AM $ 0.00144
+0.09%
$ 18.71 million $ 17,367
Mar 14, 7 AM $ 0.00144
-0.19%
$ 18.69 million $ 17,331
Mar 14, 6 AM $ 0.00144
-0.40%
$ 18.73 million $ 17,459
Mar 14, 5 AM $ 0.00145
+0.00%
$ 18.8 million $ 17,064
Mar 14, 4 AM $ 0.00145
-0.12%
$ 18.83 million $ 17,083
Mar 14, 3 AM $ 0.00145
+0.55%
$ 18.85 million $ 16,638
Mar 14, 2 AM $ 0.00144
+0.07%
$ 18.76 million $ 17,023
Mar 14, 1 AM $ 0.00144
+0.28%
$ 18.76 million $ 17,162
Mar 14, 12 AM $ 0.00144
-0.48%
$ 18.71 million $ 17,294
Mar 13, 11 PM $ 0.00145
+0.35%
$ 18.8 million $ 17,518
Mar 13, 10 PM $ 0.00144
-0.55%
$ 18.75 million $ 16,745
Mar 13, 9 PM $ 0.00145
-0.28%
$ 18.85 million $ 15,497
Mar 13, 8 PM $ 0.00145
+0.28%
$ 18.91 million $ 14,453
Mar 13, 7 PM $ 0.00145
+0.14%
$ 18.85 million $ 14,687
Mar 13, 6 PM $ 0.00145
-0.45%
$ 18.83 million $ 14,383
Mar 13, 5 PM $ 0.00145
-0.86%
$ 18.89 million $ 14,745
Mar 13, 4 PM $ 0.00147
+0.08%
$ 19.05 million $ 14,354
Mar 13, 3 PM $ 0.00146
-0.99%
$ 19.04 million $ 15,277
Mar 13, 2 PM $ 0.00148
-1.14%
$ 19.23 million $ 16,074
Mar 13, 1 PM $ 0.0015
+1.01%
$ 19.45 million $ 15,387
Mar 13, 12 PM $ 0.00148
+0.54%
$ 19.26 million $ 15,130
Mar 13, 11 AM $ 0.00147
-0.14%
$ 19.17 million $ 12,867
Mar 13, 10 AM $ 0.00148
+0.61%
$ 19.19 million $ 11,612
Mar 13, 9 AM $ 0.00147
+0.48%
$ 19.09 million $ 11,394
Mar 13, 8 AM $ 0.00146
+0.14%
$ 19 million $ 11,903
Mar 13, 7 AM $ 0.00146
+0.41%
$ 18.97 million $ 12,566
Mar 13, 6 AM $ 0.00145
-0.41%
$ 18.91 million $ 12,419
Mar 13, 5 AM $ 0.00146
+0.41%
$ 18.98 million $ 12,883
Mar 13, 4 AM $ 0.00145
+0.14%
$ 18.91 million $ 13,499
Mar 13, 3 AM $ 0.00145
+0.07%
$ 18.88 million $ 13,690
Mar 13, 2 AM $ 0.00145
-0.68%
$ 18.87 million $ 13,359
Mar 13, 1 AM $ 0.00146
+0.48%
$ 19 million $ 13,127
Mar 13, 12 AM $ 0.00145
+1.11%
$ 18.89 million $ 13,445
Mar 12, 11 PM $ 0.00144
+0.49%
$ 18.69 million $ 13,753
Mar 12, 10 PM $ 0.00143
-0.21%
$ 18.59 million $ 14,716
Mar 12, 9 PM $ 0.00143
+0.07%
$ 18.63 million $ 14,986
Mar 12, 8 PM $ 0.00143
-0.28%
$ 18.62 million $ 14,878
Mar 12, 7 PM $ 0.00143
+0.79%
$ 18.66 million $ 14,433
Mar 12, 6 PM $ 0.00142
-1.44%
$ 18.53 million $ 14,579
Mar 12, 5 PM $ 0.00145
-0.34%
$ 18.8 million $ 14,496
Mar 12, 4 PM $ 0.00145
+0.27%
$ 18.87 million $ 14,428
Mar 12, 3 PM $ 0.00145
+1.16%
$ 18.81 million $ 13,298
Mar 12, 2 PM $ 0.00143
-0.76%
$ 18.57 million $ 12,773
Mar 12, 1 PM $ 0.00144
-0.55%
$ 18.71 million $ 13,453
Mar 12, 12 PM $ 0.00145
-6.03%
$ 18.82 million $ 14,437