Optical Network Historical Data

OPTC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $0.00427
-1.45%
$-- $13
Sep 20, 2019 $0.00407
-2.37%
$-- $1
Sep 19, 2019 $0.00417
+0.07%
$-- $481
Sep 18, 2019 $0.00416
+9.28%
$-- $1,155
Sep 17, 2019 $0.00381
+3.75%
$-- $271
Sep 16, 2019 $0.00367
-4.93%
$-- $314
Sep 15, 2019 $0.00386
-0.09%
$-- $157
Sep 14, 2019 $0.00387
+6.02%
$-- $3
Sep 13, 2019 $0.00365
-14.32%
$-- $179
Sep 12, 2019 $0.00426
+2.52%
$-- $330
Sep 11, 2019 $0.00414
-6.23%
$-- $388
Sep 10, 2019 $0.00443
+0.17%
$-- $417
Sep 9, 2019 $0.00441
+0.88%
$-- $360
Sep 8, 2019 $0.00437
+1.26%
$-- $214
Sep 7, 2019 $0.00432
-1.70%
$-- $321
Sep 6, 2019 $0.0044
-17.37%
$-- $599
Sep 5, 2019 $0.00532
-2.45%
$-- $878
Sep 4, 2019 $0.00544
-6.77%
$-- $918
Sep 3, 2019 $0.00583
+3.87%
$-- $1,051
Sep 2, 2019 $0.00562
-11.34%
$-- $1,029
Sep 1, 2019 $0.00636
-10.24%
$-- $1,111
Aug 31, 2019 $0.00708
-4.29%
$-- $1,093
Aug 30, 2019 $0.0074
-26.18%
$-- $1,306
Aug 29, 2019 $0.01
-3.03%
$-- $1,856
Aug 28, 2019 $0.0103
-14.53%
$-- $1,894
Aug 27, 2019 $0.0121
+2.76%
$-- $2,076
Aug 26, 2019 $0.0117
-4.10%
$-- $1,987
Aug 25, 2019 $0.0122
-1.77%
$-- $2,138
Aug 24, 2019 $0.0125
-0.71%
$-- $2,225
Aug 23, 2019 $0.0125
-3.65%
$-- $2,055
Aug 22, 2019 $0.013
-1.62%
$-- $1,701
Aug 21, 2019 $0.0132
+0.76%
$-- $1,622
Aug 20, 2019 $0.0131
-8.45%
$-- $2
Aug 19, 2019 $0.0143
+12.65%
$-- $954
Aug 18, 2019 $0.0127
-1.50%
$-- $1,886
Aug 17, 2019 $0.0129
-3.94%
$-- $2,275
Aug 16, 2019 $0.0133
+2.59%
$-- $2,372
Aug 15, 2019 $0.0129
+0.76%
$-- $2,264
Aug 14, 2019 $0.0128
-2.44%
$-- $2,522
Aug 13, 2019 $0.0131
-3.53%
$-- $2,289
Aug 12, 2019 $0.0136
+1.57%
$-- $2,416
Aug 11, 2019 $0.0134
+0.92%
$-- $2,345
Aug 10, 2019 $0.0133
-0.58%
$-- $2,259
Aug 9, 2019 $0.0134
+1.74%
$-- $2,394
Aug 8, 2019 $0.0132
-12.97%
$-- $2,028
Aug 7, 2019 $0.0152
-1.55%
$-- $1,540
Aug 6, 2019 $0.0154
-11.47%
$-- $2,703
Aug 5, 2019 $0.0174
-1.13%
$-- $3,056
Aug 4, 2019 $0.0176
-0.45%
$-- $3,090
Aug 3, 2019 $0.0177
-0.45%
$-- $3,142