Optio Historical Data

OPT Page 41
Download
Date Close Price change Market cap Trading volume
Feb 22, 5 PM $ 0.000854
-0.01%
$ 11.11 million $ 11,672
Feb 22, 4 PM $ 0.000855
+0.34%
$ 11.11 million $ 12,354
Feb 22, 3 PM $ 0.000852
-1.07%
$ 11.07 million $ 12,574
Feb 22, 2 PM $ 0.000861
-1.47%
$ 11.19 million $ 10,873
Feb 22, 1 PM $ 0.000874
-0.11%
$ 11.36 million $ 11,279
Feb 22, 12 PM $ 0.000874
+0.00%
$ 11.37 million $ 12,413
Feb 22, 11 AM $ 0.000874
+0.04%
$ 11.37 million $ 12,512
Feb 22, 10 AM $ 0.000874
+0.00%
$ 11.36 million $ 12,835
Feb 22, 9 AM $ 0.000874
+0.00%
$ 11.36 million $ 12,835
Feb 22, 8 AM $ 0.000874
+1.59%
$ 11.36 million $ 12,835
Feb 22, 7 AM $ 0.00086
+0.04%
$ 11.18 million $ 6,923
Feb 22, 6 AM $ 0.00086
+0.27%
$ 11.18 million $ 6,863
Feb 22, 5 AM $ 0.000857
+0.46%
$ 11.15 million $ 6,610
Feb 22, 4 AM $ 0.000854
+0.00%
$ 11.1 million $ 6,155
Feb 22, 3 AM $ 0.000854
+0.56%
$ 11.1 million $ 6,155
Feb 22, 2 AM $ 0.000849
-0.87%
$ 11.04 million $ 5,598
Feb 22, 1 AM $ 0.000856
+0.00%
$ 11.13 million $ 4,769
Feb 22, 12 AM $ 0.000856
-0.01%
$ 11.13 million $ 4,769
Feb 21, 11 PM $ 0.000856
+0.52%
$ 11.14 million $ 4,750
Feb 21, 10 PM $ 0.000852
-0.41%
$ 11.08 million $ 6,209
Feb 21, 9 PM $ 0.000855
-0.22%
$ 11.12 million $ 5,994
Feb 21, 8 PM $ 0.000857
-1.45%
$ 11.15 million $ 5,713
Feb 21, 2 PM $ 0.00107
+0.00%
$ 13.95 million $ 1,274
Feb 21, 1 PM $ 0.00107
-1.32%
$ 13.95 million $ 1,274
Feb 21, 12 PM $ 0.00109
+0.06%
$ 14.14 million $ 1,327
Feb 21, 11 AM $ 0.00109
+0.21%
$ 14.13 million $ 1,749
Feb 21, 10 AM $ 0.00108
+0.00%
$ 14.1 million $ 1,857
Feb 21, 9 AM $ 0.00108
+0.00%
$ 14.1 million $ 1,857
Feb 21, 8 AM $ 0.00108
-0.01%
$ 14.1 million $ 1,857
Feb 21, 7 AM $ 0.00108
+0.03%
$ 14.1 million $ 1,871
Feb 21, 6 AM $ 0.00108
+0.00%
$ 14.1 million $ 1,843
Feb 21, 5 AM $ 0.00108
-0.02%
$ 14.1 million $ 1,846
Feb 21, 4 AM $ 0.00108
+0.00%
$ 14.1 million $ 1,989
Feb 21, 3 AM $ 0.00108
+0.00%
$ 14.1 million $ 1,989
Feb 21, 2 AM $ 0.00108
-0.02%
$ 14.1 million $ 1,989
Feb 21, 1 AM $ 0.00108
+0.00%
$ 14.11 million $ 2,016
Feb 21, 12 AM $ 0.00108
+0.00%
$ 14.11 million $ 2,016
Feb 20, 11 PM $ 0.00108
-0.05%
$ 14.11 million $ 2,017
Feb 20, 10 PM $ 0.00109
+1.77%
$ 14.11 million $ 2,210
Feb 20, 9 PM $ 0.00107
+0.00%
$ 13.87 million $ 4,724
Feb 20, 8 PM $ 0.00107
+0.10%
$ 13.87 million $ 4,724
Feb 20, 7 PM $ 0.00107
+1.33%
$ 13.85 million $ 4,478
Feb 20, 6 PM $ 0.00105
+0.00%
$ 13.67 million $ 4,398
Feb 20, 5 PM $ 0.00105
-2.90%
$ 13.67 million $ 4,398
Feb 20, 4 PM $ 0.00107
-5.31%
$ 13.91 million $ 3,231
Feb 20, 3 PM $ 0.00113
+5.61%
$ 14.69 million $ 3,156
Feb 20, 2 PM $ 0.00107
-2.73%
$ 13.91 million $ 3,122
Feb 20, 1 PM $ 0.0011
+0.00%
$ 14.3 million $ 3,002
Feb 20, 12 PM $ 0.00119
-1.03%
$ 15.47 million $ 2,900
Feb 20, 11 AM $ 0.0012
-0.19%
$ 15.63 million $ 4,070