Optio Historical Data

OPT Page 89
Download
Date Close Price change Market cap Trading volume
Dec 7, 3 PM $ 0.0057
+0.00%
$ 64.92 million $ 9,285
Dec 7, 2 PM $ 0.0057
-1.01%
$ 64.92 million $ 9,345
Dec 7, 1 PM $ 0.00576
+0.00%
$ 65.58 million $ 15,614
Dec 7, 12 PM $ 0.00576
+1.03%
$ 65.58 million $ 18,321
Dec 7, 11 AM $ 0.0057
+0.00%
$ 64.91 million $ 51,637
Dec 7, 10 AM $ 0.0057
-0.82%
$ 64.91 million $ 51,638
Dec 7, 9 AM $ 0.00575
+1.27%
$ 65.44 million $ 51,129
Dec 7, 8 AM $ 0.00568
+0.00%
$ 64.62 million $ 55,136
Dec 7, 7 AM $ 0.00568
+0.00%
$ 64.62 million $ 55,136
Dec 7, 6 AM $ 0.00568
-0.96%
$ 64.62 million $ 55,108
Dec 7, 5 AM $ 0.00573
-0.32%
$ 65.25 million $ 53,709
Dec 7, 4 AM $ 0.00575
+0.00%
$ 65.46 million $ 52,916
Dec 7, 3 AM $ 0.00575
+0.00%
$ 65.46 million $ 52,954
Dec 7, 2 AM $ 0.00575
-0.02%
$ 65.46 million $ 52,954
Dec 7, 1 AM $ 0.00575
-1.20%
$ 65.47 million $ 52,863
Dec 7, 12 AM $ 0.00582
+0.92%
$ 66.26 million $ 48,324
Dec 6, 11 PM $ 0.00577
+1.13%
$ 65.66 million $ 51,427
Dec 6, 10 PM $ 0.0057
-0.02%
$ 64.92 million $ 50,981
Dec 6, 9 PM $ 0.0057
-0.01%
$ 64.72 million $ 54,007
Dec 6, 8 PM $ 0.0057
+0.00%
$ 64.73 million $ 53,977
Dec 6, 7 PM $ 0.0057
-0.01%
$ 64.73 million $ 53,874
Dec 6, 6 PM $ 0.0057
-0.26%
$ 64.74 million $ 54,048
Dec 6, 12 PM $ 0.00503
+0.00%
$ 57.08 million $ 21,753
Dec 6, 11 AM $ 0.00503
+0.04%
$ 57.08 million $ 21,753
Dec 6, 10 AM $ 0.00503
-0.41%
$ 57.06 million $ 22,103
Dec 6, 9 AM $ 0.00505
+0.39%
$ 57.29 million $ 22,411
Dec 6, 8 AM $ 0.00503
+0.00%
$ 57.07 million $ 22,407
Dec 6, 7 AM $ 0.00503
+0.00%
$ 57.07 million $ 22,407
Dec 6, 6 AM $ 0.00503
+0.00%
$ 57.07 million $ 22,407
Dec 6, 5 AM $ 0.00503
-0.39%
$ 57.07 million $ 22,398
Dec 6, 4 AM $ 0.00505
+0.02%
$ 57.29 million $ 22,349
Dec 6, 3 AM $ 0.00505
+0.00%
$ 57.28 million $ 22,312
Dec 6, 2 AM $ 0.00505
+0.00%
$ 57.28 million $ 22,312
Dec 6, 1 AM $ 0.00505
+0.00%
$ 57.28 million $ 22,312
Dec 6, 12 AM $ 0.00505
+0.20%
$ 57.28 million $ 22,322
Dec 5, 11 PM $ 0.00504
+0.06%
$ 57.17 million $ 22,279
Dec 5, 10 PM $ 0.00503
+2.17%
$ 57.13 million $ 26,196
Dec 5, 9 PM $ 0.00493
-0.59%
$ 55.92 million $ 23,460
Dec 5, 8 PM $ 0.00496
+0.00%
$ 56.25 million $ 24,621
Dec 5, 7 PM $ 0.00496
+0.39%
$ 56.25 million $ 24,621
Dec 5, 6 PM $ 0.00494
+0.00%
$ 56.03 million $ 24,523
Dec 5, 5 PM $ 0.00494
-0.58%
$ 56.03 million $ 24,630
Dec 5, 4 PM $ 0.00497
+3.47%
$ 56.36 million $ 23,800
Dec 5, 3 PM $ 0.0048
-0.41%
$ 54.47 million $ 18,570
Dec 5, 2 PM $ 0.00482
+11.83%
$ 54.7 million $ 20,429
Dec 5, 1 PM $ 0.00431
+0.00%
$ 48.91 million $ 8,519
Dec 5, 12 PM $ 0.00431
+0.00%
$ 48.91 million $ 8,519
Dec 5, 11 AM $ 0.00431
+0.00%
$ 48.91 million $ 8,519
Dec 5, 10 AM $ 0.00431
+0.47%
$ 48.91 million $ 8,519
Dec 5, 9 AM $ 0.00429
+0.00%
$ 48.68 million $ 8,208