Opacity Historical Data

OPQ Page 12
Download
Date Close Price change Market cap Trading volume
Apr 30, 2019 $ 0.0459
+4.00%
$ -- $ 64,956
Apr 29, 2019 $ 0.0441
-1.94%
$ -- $ 70,363
Apr 28, 2019 $ 0.0449
-0.73%
$ -- $ 98,185
Apr 27, 2019 $ 0.0452
+1.60%
$ -- $ 100,119
Apr 26, 2019 $ 0.0445
+4.21%
$ -- $ 137,477
Apr 25, 2019 $ 0.0427
-9.01%
$ -- $ 151,308
Apr 24, 2019 $ 0.0469
-4.33%
$ -- $ 206,031
Apr 23, 2019 $ 0.049
+0.83%
$ -- $ 129,294
Apr 22, 2019 $ 0.0486
+15.54%
$ -- $ 140,769
Apr 21, 2019 $ 0.0421
-1.24%
$ -- $ 94,850
Apr 20, 2019 $ 0.0426
+1.65%
$ -- $ 109,301
Apr 19, 2019 $ 0.0419
-7.31%
$ -- $ 104,854
Apr 18, 2019 $ 0.0452
+6.49%
$ -- $ 122,892
Apr 17, 2019 $ 0.0425
+6.18%
$ -- $ 137,840
Apr 16, 2019 $ 0.04
+17.54%
$ -- $ 94,380
Apr 15, 2019 $ 0.034
+4.87%
$ -- $ 51,377
Apr 14, 2019 $ 0.0325
-1.24%
$ -- $ 9,627
Apr 13, 2019 $ 0.0329
-4.42%
$ -- $ 18,799
Apr 12, 2019 $ 0.0344
-1.64%
$ -- $ 24,974
Apr 11, 2019 $ 0.035
-7.49%
$ -- $ 41,132
Apr 10, 2019 $ 0.0378
+8.24%
$ -- $ 37,429
Apr 9, 2019 $ 0.0349
-1.89%
$ -- $ 31,436
Apr 8, 2019 $ 0.0356
-6.34%
$ -- $ 19,333
Apr 7, 2019 $ 0.038
+4.34%
$ -- $ 9,799
Apr 6, 2019 $ 0.0364
+0.32%
$ -- $ 16,414
Apr 5, 2019 $ 0.0363
+13.30%
$ -- $ 19,120
Apr 4, 2019 $ 0.032
-12.33%
$ -- $ 37,779
Apr 3, 2019 $ 0.0366
+18.88%
$ -- $ 23,294
Apr 2, 2019 $ 0.0308
+13.23%
$ -- $ 16,744
Apr 1, 2019 $ 0.0272
-2.37%
$ -- $ 10,054
Mar 31, 2019 $ 0.0278
+7.70%
$ -- $ 24,499
Mar 30, 2019 $ 0.0258
+7.23%
$ -- $ 11,219
Mar 29, 2019 $ 0.0242
+2.61%
$ -- $ 14,050
Mar 28, 2019 $ 0.0235
-10.12%
$ -- $ 14,197
Mar 27, 2019 $ 0.0262
+0.45%
$ -- $ 16,591
Mar 26, 2019 $ 0.0261
+1.42%
$ -- $ 8,513
Mar 25, 2019 $ 0.0257
-13.05%
$ -- $ 29,156
Mar 24, 2019 $ 0.0296
-3.22%
$ -- $ 9,510
Mar 23, 2019 $ 0.0305
-6.85%
$ -- $ 25,856
Mar 22, 2019 $ 0.0328
+20.89%
$ -- $ 71,980
Mar 21, 2019 $ 0.0271
+16.06%
$ -- $ 35,983
Mar 20, 2019 $ 0.0234
+8.14%
$ -- $ 13,784
Mar 19, 2019 $ 0.0216
+7.47%
$ -- $ 9,044
Mar 18, 2019 $ 0.0201
-1.40%
$ -- $ 9,553
Mar 17, 2019 $ 0.0203
-1.61%
$ -- $ 7,073
Mar 16, 2019 $ 0.0206
-1.00%
$ -- $ 2,350
Mar 15, 2019 $ 0.0209
+2.94%
$ -- $ 14,458
Mar 14, 2019 $ 0.0203
-2.14%
$ -- $ 3,599
Mar 13, 2019 $ 0.0209
+3.03%
$ -- $ 26,606
Mar 12, 2019 $ 0.0203
+3.09%
$ -- $ 16,448