Optical Network Historical Data

OPTC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $0.0177
-0.42%
$-- $3,129
Aug 1, 2019 $0.0178
-4.89%
$-- $3,119
Jul 31, 2019 $0.0187
+6.58%
$-- $3,347
Jul 30, 2019 $0.0176
-9.71%
$-- $3,108
Jul 29, 2019 $0.0195
+7.19%
$-- $3,510
Jul 28, 2019 $0.0182
+4.05%
$-- $3,182
Jul 27, 2019 $0.0175
-18.91%
$-- $3,003
Jul 26, 2019 $0.0215
+6.67%
$-- $3,736
Jul 25, 2019 $0.0202
-10.00%
$-- $3,483
Jul 24, 2019 $0.0224
+0.87%
$-- $3,876
Jul 23, 2019 $0.0222
+6.85%
$-- $3,986
Jul 22, 2019 $0.0208
-14.25%
$-- $5,977
Jul 21, 2019 $0.0243
+5.13%
$-- $5,485
Jul 20, 2019 $0.0231
-0.98%
$-- $4,338
Jul 19, 2019 $0.0233
-4.63%
$-- $4,319
Jul 18, 2019 $0.0244
+2.21%
$-- $6,248
Jul 17, 2019 $0.0239
+15.32%
$-- $8,588
Jul 16, 2019 $0.0207
+8.24%
$-- $4,419
Jul 15, 2019 $0.0191
+4.80%
$-- $3,391
Jul 14, 2019 $0.0183
-3.38%
$-- $4,245
Jul 13, 2019 $0.0189
-2.25%
$-- $3,325
Jul 12, 2019 $0.0193
+9.37%
$-- $3,461
Jul 11, 2019 $0.0177
-4.15%
$-- $3,100
Jul 10, 2019 $0.0184
+8.93%
$-- $3,244
Jul 9, 2019 $0.0169
-6.76%
$-- $3,238
Jul 8, 2019 $0.0182
+1.54%
$-- $3,275
Jul 7, 2019 $0.0179
+7.67%
$-- $3,215
Jul 6, 2019 $0.0166
-0.40%
$-- $21,937
Jul 5, 2019 $0.0167
-0.14%
$-- $2,968
Jul 4, 2019 $0.0167
+8.99%
$-- $3,276
Jul 3, 2019 $0.0153
+10.90%
$-- $2,599
Jul 2, 2019 $0.0138
-10.29%
$-- $2,783
Jul 1, 2019 $0.0154
+1.44%
$-- $2,761
Jun 30, 2019 $0.0152
-10.82%
$-- $2,740
Jun 29, 2019 $0.017
+11.00%
$-- $3,056
Jun 28, 2019 $0.0153
+5.37%
$-- $2,748
Jun 27, 2019 $0.0146
-5.49%
$-- $3,840
Jun 26, 2019 $0.0154
-1.81%
$-- $3,568
Jun 25, 2019 $0.0157
+1.78%
$-- $3,175
Jun 24, 2019 $0.0154
-16.76%
$-- $2,678
Jun 23, 2019 $0.0185
-7.23%
$-- $3,266
Jun 22, 2019 $0.02
+4.39%
$-- $3,478
Jun 21, 2019 $0.0191
+1.30%
$-- $3,268
Jun 20, 2019 $0.0189
-0.52%
$-- $3,328
Jun 19, 2019 $0.019
-9.07%
$-- $3,332
Jun 18, 2019 $0.0209
+1.64%
$-- $3,637
Jun 17, 2019 $0.0206
-0.91%
$-- $3,634
Jun 16, 2019 $0.0207
+8.45%
$-- $3,771
Jun 15, 2019 $0.0191
-12.43%
$-- $3,455
Jun 14, 2019 $0.0219
+3.57%
$-- $3,944