Opg Power Ventures Plc (OPG.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6 | 6 | 6 | 0 | 0 | DE |
| 4 | 1.2 | 25 | 4.8 | 6.6 | 4.49 | 83172 | 5.61540102 | DE |
| 12 | -4.25 | -41.4634146341 | 10.25 | 10.25 | 4.085 | 163927 | 6.83607078 | DE |
| 26 | -4.25 | -41.4634146341 | 10.25 | 11.8 | 4.085 | 90014 | 7.61138657 | DE |
| 52 | -4.75 | -44.1860465116 | 10.75 | 12.38 | 4.085 | 70789 | 8.81729806 | DE |
| 156 | -5.25 | -46.6666666667 | 11.25 | 14.25 | 4.085 | 67926 | 8.00984223 | DE |
| 260 | -11.5 | -65.7142857143 | 17.5 | 21.98 | 4.085 | 62619 | 9.7646054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735832160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735662660 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735576260 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735313700 | 6 | -0.5 | -7.69 | 6 | 6 | 6 | 0 |
| 1735057680 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734971280 | 6.5 | 0.5 | 8.33 | 6 | 6.6 | 6 | 320263 |
| 1734712200 | 6 | 0.7 | 13.21 | 5.5 | 6.34 | 5.5 | 234519 |
| 1734622440 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.0599999 | 17964 |
| 1734536340 | 5.3 | 0 | 0.00 | 5.3 | 5.5 | 5.24 | 95238 |
| 1734449880 | 5.3 | 0.3 | 6.00 | 5 | 5.5 | 4.9 | 149173 |
| 1734366420 | 5 | 0 | 0.00 | 5 | 5.14 | 4.51 | 68559 |
| 1734104460 | 5 | 0.1 | 2.04 | 4.9 | 5 | 4.525 | 4000 |
| 1734020880 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.525 | 46879 |
| 1733931060 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733848080 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.59 | 90000 |
| 1733761860 | 5 | 0.1 | 2.04 | 4.9 | 5 | 4.8789999 | 99174 |
| 1733495700 | 4.9 | 0.5 | 11.36 | 4.8 | 4.9 | 4.49 | 121804 |
| 1733416140 | 4.4 | -0.3 | -6.38 | 4.7 | 4.8 | 4.4 | 300000 |
| 1733326500 | 4.7 | 0 | 0.00 | 4.7 | 4.8 | 4.44 | 78828 |
| 1733239800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1733156940 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.3126 | 39506 |
| 1732897620 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.312 | 2650 |
| 1732808160 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1732721820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1732638480 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1732548840 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.295 | 605769 |
| 1732289460 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.47 | 70000 |
| 1732203480 | 4.7 | -0.1 | -2.08 | 4.8 | 4.8 | 4.35 | 251448 |
| 1732120140 | 4.8 | -0.9 | -15.79 | 5.7 | 6.12 | 4.085 | 1521865 |
| 1732033620 | 5.7 | -0.8 | -12.31 | 6.5 | 6.5 | 5.7 | 140218 |
| 1731947580 | 6.5 | -1.83 | -21.99 | 6.5 | 7 | 6.086 | 160505 |
| 1731688080 | 8.332 | -1.12 | -11.83 | 9.45 | 9.45 | 4.9 | 3509162 |
| 1731598260 | 9.45 | -0.3 | -3.08 | 9.75 | 9.75 | 8.925 | 357211 |
| 1731511920 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731428820 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731342540 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731083160 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1730993820 | 9.75 | -0.5 | -4.88 | 9.75 | 9.75 | 9.51 | 5258 |
| 1730910480 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730824080 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730737740 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.55 | 41869 |
| 1730475300 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730388900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.515 | 7210 |
| 1730305440 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730193840 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730132940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729869960 | 10.25 | 0 | 0.00 | 9.75 | 10.25 | 9.75 | 0 |
| 1729783680 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729697340 | 10.25 | 1 | 10.81 | 9.25 | 10.25 | 9.25 | 172040 |
| 1729610340 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1729524420 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1729262100 | 9.25 | -0.5 | -5.13 | 9.75 | 9.776 | 9.05 | 309545 |
| 1729178580 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.406 | 6395 |
| 1729092540 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 0 |
| 1729006140 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.59 | 25000 |
| 1728919680 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728657480 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728574140 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728484740 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728401340 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728311580 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
