Optio Historical Data

OPT Page 61
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 2 PM $ 0.006
+0.00%
$ 69.64 million $ 9,356
Dec 14, 1 PM $ 0.00613
+0.00%
$ 71.15 million $ 11,683
Dec 14, 12 PM $ 0.00613
+7.25%
$ 71.15 million $ 11,989
Dec 14, 11 AM $ 0.00572
+0.00%
$ 66.33 million $ 7,272
Dec 14, 10 AM $ 0.00572
+0.02%
$ 66.33 million $ 7,288
Dec 14, 9 AM $ 0.00571
+0.00%
$ 66.32 million $ 7,319
Dec 14, 8 AM $ 0.00571
+0.00%
$ 66.32 million $ 7,342
Dec 14, 7 AM $ 0.00571
+0.00%
$ 66.32 million $ 7,342
Dec 14, 6 AM $ 0.00571
+0.00%
$ 66.32 million $ 7,342
Dec 14, 5 AM $ 0.00571
+0.00%
$ 66.32 million $ 7,342
Dec 14, 4 AM $ 0.00571
+2.09%
$ 66.33 million $ 7,642
Dec 14, 3 AM $ 0.0056
-0.04%
$ 64.97 million $ 7,969
Dec 14, 2 AM $ 0.0056
+0.00%
$ 64.99 million $ 10,831
Dec 14, 1 AM $ 0.0056
+0.00%
$ 64.99 million $ 10,831
Dec 14, 12 AM $ 0.0056
+0.00%
$ 64.99 million $ 10,831
Dec 13, 11 PM $ 0.0056
+0.00%
$ 64.99 million $ 10,831
Dec 13, 10 PM $ 0.0056
-1.75%
$ 64.99 million $ 10,831
Dec 13, 9 PM $ 0.0057
+6.72%
$ 66.15 million $ 10,205
Dec 13, 8 PM $ 0.00534
+0.02%
$ 61.99 million $ 8,103
Dec 13, 7 PM $ 0.00534
-0.56%
$ 61.98 million $ 8,712
Dec 13, 6 PM $ 0.00537
+0.00%
$ 62.32 million $ 11,274
Dec 13, 5 PM $ 0.00537
+0.00%
$ 62.32 million $ 11,274
Dec 13, 4 PM $ 0.00537
+0.00%
$ 62.32 million $ 11,478
Dec 13, 3 PM $ 0.00537
+0.00%
$ 62.32 million $ 11,477
Dec 13, 2 PM $ 0.00537
+2.87%
$ 62.32 million $ 12,201
Dec 13, 1 PM $ 0.00522
+0.00%
$ 60.58 million $ 9,010
Dec 13, 12 PM $ 0.00522
+0.00%
$ 60.58 million $ 8,757
Dec 13, 11 AM $ 0.00522
+0.54%
$ 60.58 million $ 8,813
Dec 13, 10 AM $ 0.00519
-0.54%
$ 60.26 million $ 15,498
Dec 13, 9 AM $ 0.00522
+0.00%
$ 60.58 million $ 9,252
Dec 13, 8 AM $ 0.0053
+0.00%
$ 61.51 million $ 9,888
Dec 13, 7 AM $ 0.0053
+0.00%
$ 61.51 million $ 9,888
Dec 13, 6 AM $ 0.0053
+0.00%
$ 61.51 million $ 10,205
Dec 13, 5 AM $ 0.0053
+2.12%
$ 61.51 million $ 10,205
Dec 13, 4 AM $ 0.00519
-2.81%
$ 60.24 million $ 9,971
Dec 13, 3 AM $ 0.00534
-8.72%
$ 61.98 million $ 9,541
Dec 13, 2 AM $ 0.00585
+0.00%
$ 67.9 million $ 6,495
Dec 13, 1 AM $ 0.00585
+0.00%
$ 67.9 million $ 6,495
Dec 13, 12 AM $ 0.00585
+0.00%
$ 67.9 million $ 6,495
Dec 12, 11 PM $ 0.00585
+0.00%
$ 67.9 million $ 6,677
Dec 12, 10 PM $ 0.00585
-0.51%
$ 67.9 million $ 6,783
Dec 12, 9 PM $ 0.00588
+0.00%
$ 68.24 million $ 6,734
Dec 12, 8 PM $ 0.00588
-0.24%
$ 68.24 million $ 6,527
Dec 12, 7 PM $ 0.00595
-0.07%
$ 69.1 million $ 5,916
Dec 12, 6 PM $ 0.00588
+0.00%
$ 68.24 million $ 3,222
Dec 12, 5 PM $ 0.00588
-0.51%
$ 68.24 million $ 3,245
Dec 12, 4 PM $ 0.00591
+0.05%
$ 68.59 million $ 3,042
Dec 12, 3 PM $ 0.00591
-1.55%
$ 68.56 million $ 3,152