Opacity Historical Data

OPQ Page 14
Download
Date Close Price change Market cap Trading volume
Jan 20, 2019 $ 0.0345
-9.79%
$ -- $ 5,075
Jan 19, 2019 $ 0.0383
+4.21%
$ -- $ 3,523
Jan 18, 2019 $ 0.0367
+8.28%
$ -- $ 16,135
Jan 17, 2019 $ 0.0339
+0.18%
$ -- $ 6,654
Jan 16, 2019 $ 0.0339
-3.73%
$ -- $ 3,486
Jan 15, 2019 $ 0.0352
+6.52%
$ -- $ 9,562
Jan 14, 2019 $ 0.033
+1.77%
$ -- $ 9,774
Jan 13, 2019 $ 0.0325
+0.23%
$ -- $ 4,367
Jan 12, 2019 $ 0.0324
-4.91%
$ -- $ 5,339
Jan 11, 2019 $ 0.0341
+3.88%
$ -- $ 6,184
Jan 10, 2019 $ 0.0328
-13.27%
$ -- $ 21,533
Jan 9, 2019 $ 0.0378
+15.08%
$ -- $ 19,839
Jan 8, 2019 $ 0.0329
-21.05%
$ -- $ 16,653
Jan 7, 2019 $ 0.0416
-0.02%
$ -- $ 23,074
Jan 6, 2019 $ 0.0413
+21.61%
$ -- $ 63,445
Jan 5, 2019 $ 0.034
+45.78%
$ -- $ 39,503
Jan 4, 2019 $ 0.0235
+8.65%
$ -- $ 11,346
Jan 3, 2019 $ 0.0216
+37.79%
$ -- $ 8,851
Jan 2, 2019 $ 0.0154
+17.66%
$ -- $ 5,053
Jan 1, 2019 $ 0.0131
-7.27%
$ -- $ 2,098
Dec 31, 2018 $ 0.0141
+6.28%
$ -- $ 2,110
Dec 30, 2018 $ 0.0133
-3.15%
$ -- $ 1,347
Dec 29, 2018 $ 0.0137
-12.77%
$ -- $ 5,892
Dec 28, 2018 $ 0.0157
+1.85%
$ -- $ 6,087
Dec 27, 2018 $ 0.0154
-12.97%
$ -- $ 3,710
Dec 26, 2018 $ 0.0177
+0.69%
$ -- $ 1,906
Dec 25, 2018 $ 0.0176
-12.51%
$ -- $ 1,599
Dec 24, 2018 $ 0.0201
+5.25%
$ -- $ 3,468
Dec 23, 2018 $ 0.0191
-5.70%
$ -- $ 7,370
Dec 22, 2018 $ 0.0202
+3.92%
$ -- $ 545
Dec 21, 2018 $ 0.0195
-12.32%
$ -- $ 2,851
Dec 20, 2018 $ 0.022
+15.56%
$ -- $ 2,347
Dec 19, 2018 $ 0.0191
+7.12%
$ -- $ 4,430
Dec 18, 2018 $ 0.0182
-10.72%
$ -- $ 8,138
Dec 17, 2018 $ 0.0204
+6.29%
$ -- $ 2,076
Dec 16, 2018 $ 0.0192
+0.03%
$ -- $ 367
Dec 15, 2018 $ 0.0192
+1.07%
$ -- $ 837
Dec 14, 2018 $ 0.019
-4.44%
$ -- $ 3,091
Dec 13, 2018 $ 0.0198
-4.38%
$ -- $ 3,335
Dec 12, 2018 $ 0.0208
-0.12%
$ -- $ 4,733
Dec 11, 2018 $ 0.0208
-4.88%
$ -- $ 5,119
Dec 10, 2018 $ 0.0219
-6.34%
$ -- $ 746
Dec 9, 2018 $ 0.0234
+1.72%
$ -- $ 982
Dec 8, 2018 $ 0.023
-1.76%
$ -- $ 3,113
Dec 7, 2018 $ 0.0234
+13.69%
$ -- $ 1,878
Dec 6, 2018 $ 0.0206
-7.37%
$ -- $ 3,161
Nov 29, 2018 $ 0.0306
+0.00%
$ -- $ 4,089
Nov 28, 2018 $ 0.0284
+0.00%
$ -- $ 3,750
Nov 27, 2018 $ 0.0317
+0.00%
$ -- $ 3,926
Nov 26, 2018 $ 0.0282
+0.00%
$ -- $ 3,820