Optical Network Historical Data

OPTC Page 8
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.0299
+4.04%
$ -- $ 13,266
Apr 23, 2019 $ 0.0287
-8.63%
$ -- $ 771,354
Apr 22, 2019 $ 0.0314
+9.13%
$ -- $ 1.84 million
Apr 21, 2019 $ 0.0288
-2.00%
$ -- $ 2.42 million
Apr 20, 2019 $ 0.0294
-1.72%
$ -- $ 1.51 million
Apr 19, 2019 $ 0.0299
-3.46%
$ -- $ 1.13 million
Apr 18, 2019 $ 0.031
+2.96%
$ -- $ 2.26 million
Apr 17, 2019 $ 0.0301
+10.51%
$ -- $ 1.17 million
Apr 16, 2019 $ 0.0272
-8.08%
$ -- $ 1.83 million
Apr 15, 2019 $ 0.0296
+6.33%
$ -- $ 2.08 million
Apr 14, 2019 $ 0.0279
+7.61%
$ -- $ 1.77 million
Apr 13, 2019 $ 0.0259
-4.77%
$ -- $ 1.62 million
Apr 12, 2019 $ 0.0272
-8.15%
$ -- $ 1.63 million
Apr 11, 2019 $ 0.0296
+0.50%
$ -- $ 1.45 million
Apr 10, 2019 $ 0.0294
+10.50%
$ -- $ 1.17 million
Apr 9, 2019 $ 0.0266
-13.86%
$ -- $ 567
Apr 8, 2019 $ 0.0309
+4.35%
$ -- $ 10,264
Apr 7, 2019 $ 0.0296
-5.45%
$ -- $ 199,978
Apr 6, 2019 $ 0.0314
+11.49%
$ -- $ 3,869
Apr 5, 2019 $ 0.0281
+0.04%
$ -- $ 556,870
Apr 4, 2019 $ 0.0281
+12.71%
$ -- $ 2.02 million
Apr 3, 2019 $ 0.025
-9.84%
$ -- $ 1.07 million
Apr 2, 2019 $ 0.0277
+5.65%
$ -- $ 997,237
Apr 1, 2019 $ 0.0262
-54.26%
$ -- $ 1.81 million
Mar 31, 2019 $ 0.0573
+76.97%
$ -- $ 278,076
Mar 30, 2019 $ 0.0324
+19.58%
$ -- $ 41,015
Mar 29, 2019 $ 0.0271
+5.02%
$ -- $ 1.78 million
Mar 28, 2019 $ 0.0258
+10.51%
$ -- $ 1.71 million
Mar 27, 2019 $ 0.0234
+8.49%
$ -- $ 1.51 million
Mar 26, 2019 $ 0.0216
+2.54%
$ -- $ 1.35 million
Mar 25, 2019 $ 0.021
-1.29%
$ -- $ 1.23 million
Mar 24, 2019 $ 0.0213
+5.16%
$ -- $ 1.04 million
Mar 23, 2019 $ 0.0202
+9.43%
$ -- $ 1.1 million
Mar 22, 2019 $ 0.0185
-7.20%
$ -- $ 736,244
Mar 21, 2019 $ 0.0199
-0.56%
$ -- $ 759,830
Mar 20, 2019 $ 0.02
+0.56%
$ -- $ 323,670
Mar 19, 2019 $ 0.0199
-8.87%
$ -- $ 439,568
Mar 18, 2019 $ 0.0219
-28.82%
$ -- $ 1.16 million
Mar 17, 2019 $ 0.0309
+45.50%
$ -- $ 4.36 million
Mar 16, 2019 $ 0.0212
+6.68%
$ -- $ 1.59 million
Mar 15, 2019 $ 0.0199
+8.03%
$ -- $ 1.25 million
Mar 14, 2019 $ 0.0184
+17.28%
$ -- $ 1.07 million
Mar 13, 2019 $ 0.0157
+1.41%
$ -- $ 848,709
Download