Optio Historical Data

OPT Page 85
Download
Date Close Price change Market cap Trading volume
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
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