Opacity Historical Data

OPQ Page 10
Download
Date Close Price change Market cap Trading volume
Aug 8, 2019 $ 0.019
-5.50%
$ -- $ 9,839
Aug 7, 2019 $ 0.0201
-9.04%
$ -- $ 20,278
Aug 6, 2019 $ 0.0221
+0.85%
$ -- $ 36,504
Aug 5, 2019 $ 0.0219
-5.66%
$ -- $ 46,682
Aug 4, 2019 $ 0.0232
-6.24%
$ -- $ 23,478
Aug 3, 2019 $ 0.0248
+0.49%
$ -- $ 27,134
Aug 2, 2019 $ 0.0247
-22.85%
$ -- $ 42,881
Aug 1, 2019 $ 0.032
-1.53%
$ -- $ 61,337
Jul 31, 2019 $ 0.0325
+7.74%
$ -- $ 51,395
Jul 30, 2019 $ 0.0301
+21.73%
$ -- $ 50,903
Jul 29, 2019 $ 0.0248
+33.40%
$ -- $ 52,954
Jul 28, 2019 $ 0.0186
-0.79%
$ -- $ 19,455
Jul 27, 2019 $ 0.0187
-0.72%
$ -- $ 16,853
Jul 26, 2019 $ 0.0188
-0.74%
$ -- $ 13,547
Jul 25, 2019 $ 0.019
-0.14%
$ -- $ 10,483
Jul 24, 2019 $ 0.019
-9.24%
$ -- $ 18,590
Jul 23, 2019 $ 0.0209
-1.08%
$ -- $ 20,676
Jul 22, 2019 $ 0.0212
+6.30%
$ -- $ 22,187
Jul 21, 2019 $ 0.0199
-2.71%
$ -- $ 32,179
Jul 20, 2019 $ 0.0205
+0.74%
$ -- $ 19,629
Jul 19, 2019 $ 0.0203
+2.40%
$ -- $ 21,036
Jul 18, 2019 $ 0.0198
-1.95%
$ -- $ 20,195
Jul 17, 2019 $ 0.0202
-2.60%
$ -- $ 12,245
Jul 16, 2019 $ 0.0208
-1.56%
$ -- $ 11,599
Jul 15, 2019 $ 0.0211
+3.28%
$ -- $ 12,531
Jul 14, 2019 $ 0.0204
-14.41%
$ -- $ 7,282
Jul 13, 2019 $ 0.0239
-2.93%
$ -- $ 12,834
Jul 12, 2019 $ 0.0246
+6.33%
$ -- $ 24,933
Jul 11, 2019 $ 0.0231
-15.72%
$ -- $ 26,320
Jul 10, 2019 $ 0.0274
-4.35%
$ -- $ 24,552
Jul 9, 2019 $ 0.0287
-1.42%
$ -- $ 22,645
Jul 8, 2019 $ 0.0291
-4.97%
$ -- $ 65,199
Jul 7, 2019 $ 0.0306
-2.22%
$ -- $ 43,558
Jul 6, 2019 $ 0.0313
+6.42%
$ -- $ 33,407
Jul 5, 2019 $ 0.0294
-7.17%
$ -- $ 40,951
Jul 4, 2019 $ 0.0317
+3.74%
$ -- $ 44,904
Jul 3, 2019 $ 0.0306
-9.53%
$ -- $ 44,824
Jul 2, 2019 $ 0.0338
+11.67%
$ -- $ 59,055
Jul 1, 2019 $ 0.0303
-0.84%
$ -- $ 41,473
Jun 30, 2019 $ 0.0305
-3.09%
$ -- $ 40,028
Jun 29, 2019 $ 0.0315
-11.92%
$ -- $ 58,556
Jun 28, 2019 $ 0.0358
-5.94%
$ -- $ 46,038
Jun 27, 2019 $ 0.038
-4.99%
$ -- $ 25,681
Jun 26, 2019 $ 0.04
-3.34%
$ -- $ 37,828
Jun 25, 2019 $ 0.0414
+7.29%
$ -- $ 62,673
Jun 24, 2019 $ 0.0386
+1.44%
$ -- $ 16,792
Jun 23, 2019 $ 0.038
+1.52%
$ -- $ 26,583
Jun 22, 2019 $ 0.0375
-13.33%
$ -- $ 32,465
Jun 21, 2019 $ 0.0432
-7.23%
$ -- $ 25,443
Jun 20, 2019 $ 0.0466
-1.10%
$ -- $ 47,324