Optical Network Historical Data

OPTC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $0.0211
+12.45%
$-- $3,823
Jun 12, 2019 $0.0188
-11.77%
$-- $3,318
Jun 11, 2019 $0.0213
+3.85%
$-- $3,489
Jun 10, 2019 $0.0205
+14.53%
$-- $4,044
Jun 9, 2019 $0.0179
-20.90%
$-- $15,880
Jun 8, 2019 $0.0226
+1.08%
$-- $51,002
Jun 7, 2019 $0.0223
-1.33%
$-- $15,701
Jun 6, 2019 $0.0226
-5.13%
$-- $55,198
Jun 5, 2019 $0.0239
+3.08%
$-- $89,929
Jun 4, 2019 $0.0232
+4.26%
$-- $86,737
Jun 3, 2019 $0.0222
-9.64%
$-- $102,805
Jun 2, 2019 $0.0246
+11.70%
$-- $151,311
Jun 1, 2019 $0.022
-9.60%
$-- $36,564
May 31, 2019 $0.0243
+6.79%
$-- $262,894
May 30, 2019 $0.0228
-11.52%
$-- $110,321
May 29, 2019 $0.0258
+0.15%
$-- $107,951
May 28, 2019 $0.0257
+1.33%
$-- $62,156
May 27, 2019 $0.0254
-10.13%
$-- $99,624
May 26, 2019 $0.0282
+10.09%
$-- $119,836
May 25, 2019 $0.0256
-5.23%
$-- $97,768
May 24, 2019 $0.0271
+0.23%
$-- $112,557
May 23, 2019 $0.027
-11.03%
$-- $105,956
May 22, 2019 $0.0303
+20.22%
$-- $115,866
May 21, 2019 $0.0252
-11.94%
$-- $94,846
May 20, 2019 $0.0287
-17.56%
$-- $134,956
May 19, 2019 $0.0347
+25.69%
$-- $406,928
May 18, 2019 $0.0276
+16.05%
$-- $12,745
May 17, 2019 $0.0238
-21.79%
$-- $194,271
May 16, 2019 $0.0304
+13.69%
$-- $700,087
May 15, 2019 $0.0268
+32.61%
$-- $766,884
May 14, 2019 $0.0202
+2.62%
$-- $4,644
May 13, 2019 $0.0196
-21.53%
$-- $710
May 12, 2019 $0.025
+0.49%
$-- $117
May 11, 2019 $0.0249
-15.06%
$-- $337
May 10, 2019 $0.0293
-20.04%
$-- $1,118
May 9, 2019 $0.0367
-31.81%
$-- $263
May 8, 2019 $0.0538
+56.74%
$-- $780,850
May 7, 2019 $0.0343
-2.03%
$-- $208
May 6, 2019 $0.035
+38.84%
$-- $1,566
May 5, 2019 $0.0252
-6.12%
$-- $3,038
May 4, 2019 $0.0269
-11.32%
$-- $6,038
May 3, 2019 $0.0303
+1.43%
$-- $1,200
May 2, 2019 $0.0299
-12.74%
$-- $232
May 1, 2019 $0.0342
+10.49%
$-- $3,650
Apr 30, 2019 $0.031
+4.60%
$-- $44,939
Apr 29, 2019 $0.0296
-14.00%
$-- $731,238
Apr 28, 2019 $0.0343
+22.22%
$-- $93,071
Apr 27, 2019 $0.0281
+1.87%
$-- $40,742
Apr 26, 2019 $0.0276
-4.97%
$-- $87,191
Apr 25, 2019 $0.029
-2.81%
$-- $11,571