Optio Historical Data

OPT Page 80
Download
Date Close Price change Market cap Trading volume
Nov 30, 6 PM $ 0.00422
-3.24%
$ 47.72 million $ 13,828
Nov 30, 5 PM $ 0.00436
-0.68%
$ 49.32 million $ 5,064
Nov 30, 4 PM $ 0.00439
+0.00%
$ 49.66 million $ 4,223
Nov 30, 3 PM $ 0.00439
-0.23%
$ 49.66 million $ 4,223
Nov 30, 2 PM $ 0.0044
+0.00%
$ 49.77 million $ 4,216
Nov 30, 1 PM $ 0.0044
-0.68%
$ 49.77 million $ 5,079
Nov 30, 12 PM $ 0.00443
-2.85%
$ 50.11 million $ 5,149
Nov 30, 11 AM $ 0.00456
+0.22%
$ 51.58 million $ 2,603
Nov 30, 10 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,607
Nov 30, 9 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,607
Nov 30, 8 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,751
Nov 30, 7 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,751
Nov 30, 6 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,741
Nov 30, 5 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,733
Nov 30, 4 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,737
Nov 30, 3 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,737
Nov 30, 2 AM $ 0.00455
-0.44%
$ 51.47 million $ 2,737
Nov 30, 1 AM $ 0.00457
+0.00%
$ 51.69 million $ 2,167
Nov 30, 12 AM $ 0.00457
+0.00%
$ 51.69 million $ 2,167
Nov 29, 11 PM $ 0.00457
+0.00%
$ 51.69 million $ 2,634
Nov 29, 10 PM $ 0.00457
+0.00%
$ 51.69 million $ 3,503
Nov 29, 9 PM $ 0.00457
+0.00%
$ 51.46 million $ 3,839
Nov 29, 8 PM $ 0.00457
+0.00%
$ 51.46 million $ 3,839
Nov 29, 7 PM $ 0.00457
+0.00%
$ 51.46 million $ 4,149
Nov 29, 6 PM $ 0.00457
+0.44%
$ 51.46 million $ 4,165
Nov 29, 5 PM $ 0.00455
+0.00%
$ 51.24 million $ 5,157
Nov 29, 4 PM $ 0.00455
+0.00%
$ 51.24 million $ 5,157
Nov 29, 3 PM $ 0.00455
+0.00%
$ 51.24 million $ 5,382
Nov 29, 2 PM $ 0.00455
-0.87%
$ 51.24 million $ 5,382
Nov 29, 1 PM $ 0.00459
-0.86%
$ 51.69 million $ 4,755
Nov 29, 12 PM $ 0.00463
+0.00%
$ 52.14 million $ 3,854
Nov 29, 11 AM $ 0.00463
+0.22%
$ 52.14 million $ 3,945
Nov 29, 10 AM $ 0.00462
+0.00%
$ 52.03 million $ 3,938
Nov 29, 9 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,236
Nov 29, 8 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,331
Nov 29, 7 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,331
Nov 29, 6 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,331
Nov 29, 5 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,331
Nov 29, 4 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,328
Nov 29, 3 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,328
Nov 29, 2 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,328
Nov 29, 1 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,329
Nov 29, 12 AM $ 0.00462
-0.43%
$ 52.03 million $ 6,123
Nov 28, 11 PM $ 0.00464
-0.85%
$ 52.25 million $ 5,656
Nov 28, 10 PM $ 0.00468
-0.43%
$ 52.7 million $ 4,787
Nov 28, 9 PM $ 0.00462
+0.00%
$ 51.87 million $ 8,611
Nov 28, 8 PM $ 0.00462
-0.17%
$ 51.87 million $ 8,611
Nov 28, 7 PM $ 0.00463
+0.00%
$ 51.96 million $ 8,081
Nov 28, 6 PM $ 0.00463
-0.32%
$ 51.96 million $ 8,065
Nov 28, 5 PM $ 0.00464
+0.00%
$ 52.12 million $ 7,280