OPTHF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.2789 | 0.0331 | 13.47% | 0.26665 | 0.2789 | 0.2634 | 2,580 |
May 07 2024 | 0.2458 | 0.00146 | 0.60% | 0.223 | 0.25 | 0.223 | 9,200 |
May 06 2024 | 0.244345 | 0.00435 | 1.81% | 0.25 | 0.2505 | 0.2291 | 35,250 |
May 03 2024 | 0.24 | 0.0036 | 1.52% | 0.2366 | 0.24 | 0.2366 | 1,300 |
May 02 2024 | 0.2364 | 0.0029 | 1.24% | 0.2365 | 0.2397 | 0.2359 | 7,225 |
May 01 2024 | 0.2335 | 0.00065 | 0.28% | 0.2388 | 0.243 | 0.2283 | 1,459 |
Apr 30 2024 | 0.23285 | 0.00185 | 0.80% | 0.217 | 0.23285 | 0.217 | 5,430 |
Apr 29 2024 | 0.231 | -0.0194 | -7.75% | 0.2326 | 0.2326 | 0.231 | 4,614 |
Apr 26 2024 | 0.2504 | 0.0067 | 2.75% | 0.2612 | 0.2612 | 0.24785 | 6,903 |
Apr 25 2024 | 0.2437 | -0.0023 | -0.93% | 0.266 | 0.266 | 0.2437 | 5,801 |
Apr 24 2024 | 0.246 | 0.026 | 11.82% | 0.2607 | 0.2647 | 0.243 | 3,721 |
Apr 23 2024 | 0.22 | -0.015 | -6.38% | 0.2237 | 0.2237 | 0.22 | 12,857 |
Apr 22 2024 | 0.235 | 0.0416 | 21.51% | 0.20 | 0.2746 | 0.20 | 39,361 |
Apr 19 2024 | 0.1934 | 0.0074 | 3.98% | 0.1934 | 0.1934 | 0.1934 | 40,750 |
Apr 18 2024 | 0.186 | 0.0006 | 0.32% | 0.186 | 0.2048 | 0.186 | 1,613 |
Apr 17 2024 | 0.1854 | -0.0015 | -0.80% | 0.18535 | 0.1854 | 0.18535 | 3,030 |
Apr 16 2024 | 0.1869 | -0.0032 | -1.68% | 0.1895 | 0.1899 | 0.1819 | 11,000 |
Apr 15 2024 | 0.1901 | 0.0071 | 3.88% | 0.20 | 0.20 | 0.1836 | 16,425 |
Apr 12 2024 | 0.183 | -0.007 | -3.68% | 0.1823 | 0.183 | 0.18 | 1,251 |
Apr 11 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 10,000 |
Apr 10 2024 | 0.19 | 0.0048 | 2.59% | 0.195 | 0.1951 | 0.179 | 8,200 |
Apr 09 2024 | 0.1852 | -0.0148 | -7.40% | 0.207 | 0.207 | 0.1852 | 4,536 |
Apr 08 2024 | 0.20 | 0.0191 | 10.56% | 0.1925 | 0.20 | 0.1925 | 3,858 |
Apr 05 2024 | 0.1809 | 0.0056 | 3.19% | 0.1729 | 0.1915 | 0.1729 | 1,296 |
Apr 04 2024 | 0.1753 | -0.0007 | -0.40% | 0.1753 | 0.1753 | 0.1753 | 200 |
Apr 03 2024 | 0.176 | -0.0066 | -3.61% | 0.1778 | 0.1873 | 0.1627 | 44,032 |
Apr 02 2024 | 0.1826 | 0.00 | 0.00% | 0.1826 | 0.1826 | 0.1826 | 0 |
Apr 01 2024 | 0.1826 | 0.00195 | 1.08% | 0.19 | 0.19 | 0.1826 | 5,601 |
Mar 28 2024 | 0.18065 | 0.01275 | 7.59% | 0.1881 | 0.1881 | 0.1747 | 12,151 |
Mar 27 2024 | 0.1679 | 0.0002 | 0.12% | 0.1679 | 0.1679 | 0.1679 | 3,000 |
Mar 26 2024 | 0.1677 | -0.0093 | -5.25% | 0.181 | 0.181 | 0.1677 | 5,387 |
Mar 25 2024 | 0.177 | 0.0239 | 15.61% | 0.1559 | 0.177 | 0.155 | 32,283 |
Mar 22 2024 | 0.1531 | -0.0069 | -4.31% | 0.1531 | 0.1531 | 0.1531 | 3,597 |
Mar 21 2024 | 0.16 | -0.0008 | -0.50% | 0.16 | 0.16 | 0.158 | 8,000 |
Mar 20 2024 | 0.1608 | -0.015 | -8.53% | 0.17 | 0.1717 | 0.1608 | 21,944 |
Mar 19 2024 | 0.1758 | -0.0113 | -6.04% | 0.1758 | 0.1758 | 0.1758 | 150 |
Mar 18 2024 | 0.1871 | -0.0002 | -0.11% | 0.20 | 0.20 | 0.1871 | 11,525 |
Mar 15 2024 | 0.1873 | 0.01256 | 7.19% | 0.173 | 0.1873 | 0.173 | 16,263 |
Mar 14 2024 | 0.174744 | -0.00456 | -2.54% | 0.179213 | 0.1793 | 0.171052 | 21,000 |
Mar 13 2024 | 0.1793 | -0.0058 | -3.13% | 0.1793 | 0.1793 | 0.1793 | 1,003 |
Mar 12 2024 | 0.1851 | -0.0012 | -0.64% | 0.1851 | 0.1851 | 0.1801 | 11,763 |
Mar 11 2024 | 0.1863 | -0.0001 | -0.05% | 0.1863 | 0.1922 | 0.1863 | 22,600 |
Mar 08 2024 | 0.1864 | 0.0001 | 0.05% | 0.1896 | 0.1896 | 0.1864 | 7,395 |
Mar 07 2024 | 0.1863 | 0.0156 | 9.14% | 0.1863 | 0.18945 | 0.1863 | 61,400 |
Mar 06 2024 | 0.1707 | -0.00579 | -3.28% | 0.1707 | 0.1707 | 0.1707 | 300 |
Mar 05 2024 | 0.176488 | 0.00649 | 3.82% | 0.167 | 0.176488 | 0.167 | 2,306 |
Mar 04 2024 | 0.17 | -0.0003 | -0.18% | 0.1703 | 0.1703 | 0.1608 | 30,960 |
Mar 01 2024 | 0.1703 | -0.03105 | -15.42% | 0.20 | 0.20 | 0.1656 | 41,890 |
Feb 29 2024 | 0.20135 | -0.01305 | -6.09% | 0.2095 | 0.2152 | 0.198161 | 26,958 |
Feb 28 2024 | 0.2144 | -0.0126 | -5.55% | 0.2183 | 0.22 | 0.2144 | 14,538 |
Feb 27 2024 | 0.227 | -0.00085 | -0.37% | 0.227 | 0.227 | 0.227 | 15,868 |
Feb 26 2024 | 0.22785 | 0.00585 | 2.64% | 0.262 | 0.262 | 0.22785 | 700 |
Feb 23 2024 | 0.222 | -0.0013 | -0.58% | 0.222 | 0.222 | 0.222 | 500 |
Feb 22 2024 | 0.2233 | -0.0131 | -5.54% | 0.23555 | 0.23555 | 0.2233 | 1,485 |
Feb 21 2024 | 0.2364 | -0.0036 | -1.50% | 0.262 | 0.262 | 0.222 | 9,375 |
Feb 20 2024 | 0.24 | -0.00397 | -1.63% | 0.2467 | 0.2599 | 0.24 | 8,591 |
Feb 16 2024 | 0.243972 | 0.00537 | 2.25% | 0.2385 | 0.243972 | 0.2385 | 2,200 |
Feb 15 2024 | 0.2386 | 0.00 | 0.00% | 0.2386 | 0.2386 | 0.2386 | 0 |
Feb 14 2024 | 0.2386 | -0.00525 | -2.15% | 0.24685 | 0.24685 | 0.2386 | 23,650 |
Feb 13 2024 | 0.24385 | -0.00555 | -2.23% | 0.2515 | 0.2515 | 0.24385 | 4,370 |
Feb 12 2024 | 0.2494 | 0.0114 | 4.79% | 0.2614 | 0.2614 | 0.24895 | 35,090 |
Feb 09 2024 | 0.238 | 0.008 | 3.48% | 0.2424 | 0.2424 | 0.2321 | 36,660 |