Optio Historical Data

OPT Page 60
Download
Date Close Price change Market cap Trading volume
Dec 16, 4 PM $ 0.00549
-5.24%
$ 63.68 million $ 2,712
Dec 16, 3 PM $ 0.00579
-0.21%
$ 67.21 million $ 877
Dec 16, 2 PM $ 0.0058
-0.30%
$ 67.35 million $ 1,496
Dec 16, 1 PM $ 0.00582
+0.00%
$ 67.55 million $ 1,451
Dec 16, 12 PM $ 0.00582
+0.30%
$ 67.55 million $ 1,451
Dec 16, 11 AM $ 0.0058
-0.30%
$ 67.35 million $ 1,505
Dec 16, 10 AM $ 0.00582
+0.00%
$ 67.55 million $ 1,456
Dec 16, 9 AM $ 0.00582
+0.00%
$ 67.55 million $ 1,456
Dec 16, 8 AM $ 0.00582
+0.00%
$ 67.55 million $ 1,456
Dec 16, 7 AM $ 0.00582
+0.00%
$ 67.55 million $ 1,481
Dec 16, 6 AM $ 0.00582
+0.00%
$ 67.55 million $ 1,481
Dec 16, 5 AM $ 0.00582
+0.00%
$ 67.55 million $ 1,454
Dec 16, 4 AM $ 0.00582
+0.00%
$ 67.55 million $ 1,456
Dec 16, 3 AM $ 0.00582
-0.02%
$ 67.55 million $ 1,428
Dec 16, 2 AM $ 0.00585
+0.00%
$ 67.9 million $ 1,338
Dec 16, 1 AM $ 0.00585
+0.00%
$ 67.9 million $ 1,548
Dec 16, 12 AM $ 0.00585
+0.00%
$ 67.9 million $ 1,756
Dec 15, 11 PM $ 0.00585
+0.00%
$ 67.9 million $ 1,756
Dec 15, 10 PM $ 0.00585
+0.00%
$ 67.9 million $ 1,756
Dec 15, 9 PM $ 0.00585
+0.00%
$ 67.9 million $ 2,285
Dec 15, 8 PM $ 0.00585
+0.00%
$ 67.9 million $ 4,206
Dec 15, 7 PM $ 0.00594
-0.02%
$ 68.94 million $ 3,614
Dec 15, 6 PM $ 0.00594
+0.02%
$ 68.95 million $ 3,534
Dec 15, 5 PM $ 0.00594
+0.00%
$ 68.94 million $ 3,529
Dec 15, 4 PM $ 0.00594
+2.23%
$ 68.94 million $ 3,529
Dec 15, 3 PM $ 0.00581
-5.03%
$ 67.44 million $ 5,179
Dec 15, 2 PM $ 0.00612
+0.00%
$ 71.01 million $ 3,466
Dec 15, 1 PM $ 0.00612
+0.00%
$ 71.01 million $ 4,321
Dec 15, 12 PM $ 0.00612
+0.00%
$ 71.01 million $ 4,321
Dec 15, 11 AM $ 0.00612
+0.96%
$ 71.01 million $ 9,191
Dec 15, 10 AM $ 0.00606
+0.00%
$ 70.33 million $ 9,186
Dec 15, 9 AM $ 0.00606
+0.00%
$ 70.33 million $ 9,186
Dec 15, 8 AM $ 0.00606
-0.02%
$ 70.33 million $ 9,186
Dec 15, 7 AM $ 0.00606
+0.00%
$ 70.34 million $ 9,161
Dec 15, 6 AM $ 0.00606
+0.00%
$ 70.34 million $ 9,161
Dec 15, 5 AM $ 0.00606
+0.00%
$ 70.34 million $ 9,161
Dec 15, 4 AM $ 0.00606
+0.02%
$ 70.34 million $ 9,161
Dec 15, 3 AM $ 0.00606
+0.00%
$ 70.33 million $ 9,645
Dec 15, 2 AM $ 0.00606
-0.33%
$ 70.33 million $ 9,645
Dec 15, 1 AM $ 0.00608
+0.00%
$ 70.57 million $ 9,435
Dec 15, 12 AM $ 0.00609
+0.00%
$ 70.68 million $ 9,227
Dec 14, 11 PM $ 0.00609
+0.00%
$ 70.68 million $ 9,227
Dec 14, 10 PM $ 0.00609
-0.49%
$ 70.68 million $ 9,227
Dec 14, 9 PM $ 0.00612
+0.00%
$ 71.03 million $ 9,388
Dec 14, 8 PM $ 0.00612
+0.00%
$ 71.03 million $ 9,777
Dec 14, 7 PM $ 0.00612
+0.00%
$ 71.03 million $ 9,779
Dec 14, 6 PM $ 0.00612
+0.00%
$ 71.03 million $ 9,911
Dec 14, 5 PM $ 0.00612
+0.00%
$ 71.03 million $ 9,911
Dec 14, 4 PM $ 0.00612
+1.97%
$ 71.03 million $ 9,912
Dec 14, 3 PM $ 0.006
+0.03%
$ 69.66 million $ 9,361