Optio Historical Data

OPT Page 59
Download
Date Close Price change Market cap Trading volume
Dec 18, 6 PM $ 0.00419
-7.44%
$ 48.66 million $ 8,789
Dec 18, 5 PM $ 0.00453
-10.12%
$ 52.58 million $ 8,662
Dec 18, 4 PM $ 0.00505
-3.00%
$ 58.61 million $ 1,076
Dec 18, 3 PM $ 0.00521
-0.01%
$ 60.42 million $ 3,972
Dec 18, 2 PM $ 0.00521
+3.21%
$ 60.42 million $ 3,990
Dec 18, 1 PM $ 0.00504
+0.00%
$ 58.54 million $ 3,183
Dec 18, 12 PM $ 0.00504
-0.98%
$ 58.54 million $ 3,183
Dec 18, 11 AM $ 0.00509
+0.00%
$ 59.13 million $ 3,162
Dec 18, 10 AM $ 0.00509
-0.06%
$ 59.13 million $ 3,162
Dec 18, 9 AM $ 0.0051
+0.00%
$ 59.16 million $ 3,588
Dec 18, 8 AM $ 0.0051
+0.32%
$ 59.16 million $ 3,588
Dec 18, 7 AM $ 0.00503
+0.10%
$ 58.43 million $ 4,833
Dec 18, 6 AM $ 0.00503
+1.62%
$ 58.38 million $ 3,677
Dec 18, 5 AM $ 0.00495
+0.00%
$ 57.45 million $ 3,597
Dec 18, 4 AM $ 0.00495
+0.00%
$ 57.45 million $ 3,597
Dec 18, 3 AM $ 0.00495
+0.00%
$ 57.45 million $ 3,597
Dec 18, 2 AM $ 0.00495
+0.00%
$ 57.45 million $ 3,597
Dec 18, 1 AM $ 0.00495
-0.06%
$ 57.45 million $ 3,597
Dec 18, 12 AM $ 0.00495
-0.94%
$ 57.49 million $ 3,508
Dec 17, 11 PM $ 0.005
+0.00%
$ 58.03 million $ 3,426
Dec 17, 10 PM $ 0.005
+0.00%
$ 58.03 million $ 3,426
Dec 17, 9 PM $ 0.005
+1.61%
$ 58.03 million $ 3,426
Dec 17, 8 PM $ 0.00492
+0.00%
$ 57.11 million $ 3,204
Dec 17, 7 PM $ 0.00492
+0.00%
$ 57.11 million $ 3,202
Dec 17, 6 PM $ 0.00492
+0.02%
$ 57.11 million $ 3,202
Dec 17, 5 PM $ 0.00492
+0.00%
$ 57.1 million $ 4,816
Dec 17, 4 PM $ 0.00492
-2.40%
$ 57.1 million $ 4,992
Dec 17, 3 PM $ 0.00504
+0.00%
$ 58.5 million $ 6,098
Dec 17, 2 PM $ 0.00504
-0.58%
$ 58.5 million $ 6,079
Dec 17, 1 PM $ 0.00507
+0.00%
$ 58.84 million $ 6,000
Dec 17, 12 PM $ 0.00507
+0.00%
$ 58.84 million $ 6,000
Dec 17, 11 AM $ 0.00507
+0.00%
$ 58.84 million $ 6,000
Dec 17, 10 AM $ 0.00507
-1.74%
$ 58.84 million $ 6,000
Dec 17, 8 AM $ 0.00546
+0.00%
$ 63.37 million $ 3,775
Dec 17, 7 AM $ 0.00546
+0.00%
$ 63.37 million $ 3,679
Dec 17, 6 AM $ 0.00546
+0.00%
$ 63.37 million $ 3,679
Dec 17, 5 AM $ 0.00546
+0.00%
$ 63.37 million $ 3,706
Dec 17, 4 AM $ 0.00546
+0.00%
$ 63.37 million $ 3,706
Dec 17, 3 AM $ 0.00546
+0.00%
$ 63.37 million $ 3,734
Dec 17, 2 AM $ 0.00546
+0.27%
$ 63.37 million $ 3,824
Dec 17, 1 AM $ 0.00545
-0.27%
$ 63.2 million $ 3,976
Dec 17, 12 AM $ 0.00546
+0.00%
$ 63.37 million $ 3,824
Dec 16, 11 PM $ 0.00546
+0.00%
$ 63.37 million $ 3,824
Dec 16, 10 PM $ 0.00546
+0.00%
$ 63.37 million $ 3,824
Dec 16, 9 PM $ 0.00546
+0.03%
$ 63.37 million $ 3,824
Dec 16, 8 PM $ 0.00546
+0.00%
$ 63.35 million $ 3,878
Dec 16, 7 PM $ 0.00546
+0.00%
$ 63.35 million $ 4,470
Dec 16, 6 PM $ 0.00546
+0.01%
$ 63.35 million $ 4,550
Dec 16, 5 PM $ 0.00546
-0.53%
$ 63.34 million $ 2,887
Dec 16, 4 PM $ 0.00549
-5.24%
$ 63.68 million $ 2,712