Opawica Explorations Inc (OPW)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.15 | 0.01 | 7.14 | 0.145 | 0.15 | 0.145 | 91900 |
| 1721425200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1721338800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1721252400 | 0.14 | -0.01 | -6.67 | 0.135 | 0.14 | 0.13 | 23500 |
| 1721166000 | 0.15 | 0.01 | 7.14 | 0.14 | 0.15 | 0.14 | 23500 |
| 1721079600 | 0.14 | 0.005 | 3.70 | 0.14 | 0.14 | 0.14 | 10000 |
| 1720820400 | 0.135 | 0.03 | 28.57 | 0.12 | 0.135 | 0.12 | 79500 |
| 1720734000 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1720647600 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 4500 |
| 1720561200 | 0.1 | -0.01 | -9.09 | 0.115 | 0.115 | 0.1 | 17000 |
| 1720474800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1720215600 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.11 | 1000 |
| 1720129200 | 0.115 | -0.01 | -8.00 | 0.115 | 0.115 | 0.115 | 1500 |
| 1720042800 | 0.125 | 0.02 | 19.05 | 0.115 | 0.125 | 0.115 | 6500 |
| 1719956400 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1719610800 | 0.105 | -0.02 | -16.00 | 0.105 | 0.105 | 0.105 | 21000 |
| 1719524400 | 0.125 | 0.01 | 8.70 | 0.125 | 0.125 | 0.125 | 5000 |
| 1719438000 | 0.115 | -0.005 | -4.17 | 0.12 | 0.135 | 0.115 | 139000 |
| 1719351600 | 0.12 | 0.015 | 14.29 | 0.11 | 0.12 | 0.11 | 15000 |
| 1719265200 | 0.105 | -0.015 | -12.50 | 0.105 | 0.105 | 0.105 | 1400 |
| 1719006000 | 0.12 | 0.015 | 14.29 | 0.115 | 0.12 | 0.11 | 61933 |
| 1718919600 | 0.105 | -0.015 | -12.50 | 0.12 | 0.12 | 0.105 | 101689 |
| 1718833200 | 0.12 | 0.03 | 33.33 | 0.1 | 0.12 | 0.1 | 50211 |
| 1718746800 | 0.09 | 0.005 | 5.88 | 0.095 | 0.095 | 0.09 | 23000 |
| 1718660400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1718401200 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 10000 |
| 1718314800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 40000 |
| 1718228400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 18000 |
| 1718142000 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 45000 |
| 1718055600 | 0.08 | -0.015 | -15.79 | 0.085 | 0.085 | 0.08 | 35500 |
| 1717796400 | 0.095 | 0.02 | 26.67 | 0.08 | 0.095 | 0.08 | 52000 |
| 1717710000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 25000 |
| 1717623600 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 25000 |
| 1717537200 | 0.075 | -0.01 | -11.76 | 0.075 | 0.075 | 0.075 | 10000 |
| 1717450800 | 0.085 | 0.01 | 13.33 | 0.08 | 0.085 | 0.08 | 92000 |
| 1717191600 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 3000 |
| 1717105200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1717018800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 33334 |
| 1716932400 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 45003 |
| 1716846000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716586800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716500400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716414000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716327600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1000 |
| 1715982000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1600 |
| 1715895600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715809200 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 24000 |
| 1715722800 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 7000 |
| 1715636400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 400 |
| 1715377200 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 58334 |
| 1715290800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715204400 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 5000 |
| 1715118000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 26666 |
| 1715031600 | 0.07 | -0.02 | -22.22 | 0.07 | 0.075 | 0.07 | 150000 |
| 1714772400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714686000 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 20000 |
| 1714599600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1000 |
| 1714513200 | 0.085 | 0.015 | 21.43 | 0.08 | 0.085 | 0.08 | 10740 |
| 1714426800 | 0.07 | -0.015 | -17.65 | 0.07 | 0.07 | 0.07 | 5900 |
| 1714167600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1714081200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 3200 |
| 1713994800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1713908400 | 0.085 | 0.02 | 30.77 | 0.08 | 0.085 | 0.08 | 44500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of MOI [My Own Item] (MOIUSDT).](/common/images/company/COIN_MOIUUSD.png){kind=small}
