Opacity Historical Data

OPQ Page 11
Download
Date Close Price change Market cap Trading volume
Jun 19, 2019 $ 0.0471
-4.58%
$ -- $ 36,485
Jun 18, 2019 $ 0.0494
-5.76%
$ -- $ 65,308
Jun 17, 2019 $ 0.0524
+13.31%
$ -- $ 204,140
Jun 16, 2019 $ 0.0462
-6.68%
$ -- $ 428,397
Jun 15, 2019 $ 0.0495
-10.19%
$ -- $ 648,600
Jun 14, 2019 $ 0.0552
-0.28%
$ -- $ 635,781
Jun 13, 2019 $ 0.0553
-9.13%
$ -- $ 527,236
Jun 12, 2019 $ 0.0609
+1.05%
$ -- $ 535,529
Jun 11, 2019 $ 0.0602
+8.57%
$ -- $ 861,102
Jun 10, 2019 $ 0.0555
+11.09%
$ -- $ 596,909
Jun 9, 2019 $ 0.0499
-2.87%
$ -- $ 123,736
Jun 8, 2019 $ 0.0514
-8.00%
$ -- $ 74,363
Jun 7, 2019 $ 0.0559
-0.36%
$ -- $ 87,809
Jun 6, 2019 $ 0.0561
-5.32%
$ -- $ 121,706
Jun 5, 2019 $ 0.0593
-6.22%
$ -- $ 91,522
Jun 4, 2019 $ 0.0632
-1.54%
$ -- $ 86,614
Jun 3, 2019 $ 0.0642
-16.30%
$ -- $ 131,188
Jun 2, 2019 $ 0.0767
-1.22%
$ -- $ 113,538
Jun 1, 2019 $ 0.0776
-7.13%
$ -- $ 48,779
May 31, 2019 $ 0.0836
+6.97%
$ -- $ 147,506
May 30, 2019 $ 0.0781
-2.45%
$ -- $ 212,724
May 29, 2019 $ 0.0801
-9.98%
$ -- $ 209,895
May 28, 2019 $ 0.089
-7.29%
$ -- $ 298,906
May 27, 2019 $ 0.0959
+6.00%
$ -- $ 116,807
May 26, 2019 $ 0.0905
+9.56%
$ -- $ 139,441
May 25, 2019 $ 0.0826
+2.19%
$ -- $ 108,146
May 24, 2019 $ 0.0809
+12.33%
$ -- $ 124,901
May 23, 2019 $ 0.072
+4.90%
$ -- $ 128,450
May 22, 2019 $ 0.0686
-0.92%
$ -- $ 140,855
May 21, 2019 $ 0.0693
-9.59%
$ -- $ 95,734
May 20, 2019 $ 0.0766
+19.40%
$ -- $ 94,799
May 19, 2019 $ 0.0642
+11.98%
$ -- $ 73,921
May 18, 2019 $ 0.0573
+7.62%
$ -- $ 50,616
May 17, 2019 $ 0.0532
+2.23%
$ -- $ 57,557
May 16, 2019 $ 0.0521
+5.08%
$ -- $ 56,940
May 15, 2019 $ 0.0496
+0.55%
$ -- $ 65,546
May 14, 2019 $ 0.0493
-9.20%
$ -- $ 106,029
May 13, 2019 $ 0.0543
+12.30%
$ -- $ 124,973
May 12, 2019 $ 0.0483
-14.78%
$ -- $ 185,193
May 11, 2019 $ 0.0567
+13.88%
$ -- $ 260,015
May 10, 2019 $ 0.0498
+1.95%
$ -- $ 171,802
May 9, 2019 $ 0.0488
+4.36%
$ -- $ 96,735
May 8, 2019 $ 0.0468
-0.07%
$ -- $ 134,605
May 7, 2019 $ 0.0468
-3.59%
$ -- $ 77,098
May 6, 2019 $ 0.0486
+2.83%
$ -- $ 118,286
May 5, 2019 $ 0.0472
-5.85%
$ -- $ 170,354
May 4, 2019 $ 0.0502
+6.15%
$ -- $ 144,297
May 3, 2019 $ 0.0473
-7.05%
$ -- $ 163,339
May 2, 2019 $ 0.0509
-2.31%
$ -- $ 168,527
May 1, 2019 $ 0.0521
+13.45%
$ -- $ 175,114