Opinion Finance Historical Data

OPN Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 8 AM $ 0.206
+1.63%
$ 206.3 million $ 635,749
May 9, 7 AM $ 0.203
+0.35%
$ 202.5 million $ 670,579
May 9, 6 AM $ 0.202
-0.88%
$ 201.8 million $ 662,013
May 9, 5 AM $ 0.204
-0.15%
$ 203.6 million $ 643,732
May 9, 4 AM $ 0.204
-1.16%
$ 204.4 million $ 638,518
May 9, 3 AM $ 0.206
-0.53%
$ 206.5 million $ 637,638
May 9, 2 AM $ 0.208
-0.05%
$ 207.7 million $ 635,189
May 9, 1 AM $ 0.207
+1.72%
$ 207.5 million $ 636,885
May 9, 12 AM $ 0.203
+1.35%
$ 203 million $ 637,564
May 8, 11 PM $ 0.2
-0.55%
$ 200 million $ 652,107
May 8, 10 PM $ 0.201
+0.55%
$ 201.1 million $ 660,635
May 8, 9 PM $ 0.2
-0.05%
$ 200 million $ 701,712
May 8, 8 PM $ 0.2
+0.40%
$ 199.9 million $ 723,634
May 8, 7 PM $ 0.199
+0.15%
$ 199.2 million $ 731,911
May 8, 6 PM $ 0.199
-0.65%
$ 198.9 million $ 728,083
May 8, 5 PM $ 0.199
-0.40%
$ 199.3 million $ 715,198
May 8, 4 PM $ 0.199
-0.90%
$ 199.2 million $ 710,240
May 8, 3 PM $ 0.201
-0.74%
$ 201 million $ 704,612
May 8, 2 PM $ 0.201
+0.40%
$ 200.8 million $ 672,929
May 8, 1 PM $ 0.2
-1.23%
$ 200 million $ 629,588
May 8, 12 PM $ 0.202
+1.81%
$ 202.1 million $ 638,837
May 8, 11 AM $ 0.198
+1.59%
$ 197.8 million $ 560,058
May 8, 10 AM $ 0.197
-0.56%
$ 196.8 million $ 544,750
May 8, 9 AM $ 0.196
-1.46%
$ 196.4 million $ 537,856
May 8, 8 AM $ 0.199
+1.63%
$ 199.3 million $ 476,732
May 8, 7 AM $ 0.196
+1.40%
$ 196.1 million $ 446,552
May 8, 6 AM $ 0.194
+0.83%
$ 193.7 million $ 446,516
May 8, 5 AM $ 0.192
-1.29%
$ 191.9 million $ 444,153
May 8, 4 AM $ 0.194
+0.47%
$ 194.2 million $ 433,128
May 8, 3 AM $ 0.193
+1.31%
$ 193.3 million $ 429,025
May 8, 2 AM $ 0.192
-2.19%
$ 192.2 million $ 448,642
May 8, 1 AM $ 0.197
-0.20%
$ 196.5 million $ 436,404
May 8, 12 AM $ 0.197
-0.71%
$ 196.9 million $ 432,270
May 7, 11 PM $ 0.198
-0.85%
$ 197.8 million $ 409,460
May 7, 10 PM $ 0.2
+3.14%
$ 200.3 million $ 398,188
May 7, 9 PM $ 0.194
+3.18%
$ 194.4 million $ 348,969
May 7, 8 PM $ 0.189
+1.02%
$ 188.9 million $ 331,900
May 7, 7 PM $ 0.186
+0.65%
$ 186 million $ 317,901
May 7, 6 PM $ 0.184
+0.00%
$ 184.5 million $ 312,688
May 7, 5 PM $ 0.183
+0.38%
$ 183.5 million $ 310,418
May 7, 4 PM $ 0.182
+0.28%
$ 181.9 million $ 309,137
May 7, 3 PM $ 0.181
+0.44%
$ 181.2 million $ 311,852
May 7, 2 PM $ 0.18
-1.31%
$ 180.4 million $ 322,801
May 7, 1 PM $ 0.183
-2.14%
$ 182.8 million $ 329,257
May 7, 12 PM $ 0.186
-0.11%
$ 185.7 million $ 327,535
May 7, 11 AM $ 0.185
-0.16%
$ 185.1 million $ 318,923
May 7, 10 AM $ 0.186
-0.38%
$ 185.9 million $ 321,960
May 7, 9 AM $ 0.186
+1.14%
$ 186.1 million $ 314,638
May 7, 8 AM $ 0.185
-0.59%
$ 184.8 million $ 309,092
May 7, 7 AM $ 0.186
+1.53%
$ 185.9 million $ 321,006