Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OPSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000027 | 0.00000025 | 10,618,461.00 |
| Jul 17 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000024 | 0.00000026 | 0.00000024 | 12,222,668.00 |
| Jul 16 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000026 | 0.00000024 | 10,955,866.00 |
| Jul 15 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000024 | 10,525,669.00 |
| Jul 14 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 10,852,135.00 |
| Jul 13 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000032 | 0.00000026 | 10,097,750.00 |
| Jul 12 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000025 | 4,121,370.00 |
| Jul 11 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000028 | 0.00000025 | 11,650,089.00 |
| Jul 10 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000027 | 8,056,771.00 |
| Jul 09 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 2,379,653.00 |
| Jul 08 2024 | 0.00000028 | -0.00000004 | -12.50% | 0.00000032 | 0.00000033 | 0.00000027 | 7,460,083.00 |
| Jul 07 2024 | 0.00000032 | 0.00000004 | 14.29% | 0.00000028 | 0.00000032 | 0.00000028 | 7,051,262.00 |
| Jul 06 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.000055 | 0.00000028 | 8,733,974.00 |
| Jul 05 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000030 | 0.00000027 | 10,622,737.00 |
| Jul 04 2024 | 0.00000029 | 0.00000003 | 11.54% | 0.00000026 | 0.00000029 | 0.00000025 | 6,165,285.00 |
| Jul 03 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000026 | 0.00000023 | 9,799,298.00 |
| Jul 02 2024 | 0.00000026 | -0.00000004 | -13.33% | 0.00000030 | 0.000055 | 0.00000025 | 1,383,057.00 |
| Jul 01 2024 | 0.00000030 | 0.00000005 | 20.00% | 0.00000022 | 0.00000030 | 0.00000021 | 3,044,175.00 |
| Jun 30 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000025 | 0.00000025 | 11,799,185.00 |
| Jun 29 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000023 | 6,531,906.00 |
| Jun 28 2024 | 0.00000025 | 0.00000002 | 8.70% | 0.00000023 | 0.00000026 | 0.00000023 | 1,518,704.00 |
| Jun 27 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000025 | 0.00000025 | 0.00000023 | 452,176.00 |
| Jun 26 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000026 | 0.00000023 | 6,770,058.00 |
| Jun 25 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000027 | 0.00000024 | 3,738,914.00 |
| Jun 24 2024 | 0.00000025 | 0.00000003 | 13.64% | 0.00000022 | 0.00000025 | 0.00000022 | 5,007,808.00 |
| Jun 23 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000024 | 0.00000022 | 1,276,834.00 |
| Jun 22 2024 | 0.00000023 | 0.00000002 | 9.52% | 0.00000021 | 0.00000023 | 0.00000021 | 209,723.00 |
| Jun 21 2024 | 0.00000021 | -0.00000002 | -8.70% | 0.00000027 | 0.00000027 | 0.00000021 | 2,491,448.00 |
| Jun 20 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000026 | 0.00000023 | 3,687,119.00 |
| Jun 19 2024 | 0.00000024 | -0.00000026 | -52.00% | 0.00000050 | 0.00000064 | 0.00000023 | 1,484,912.00 |
| Jun 18 2024 | 0.00000050 | 0.00000030 | 150.00% | 0.00000020 | 0.00000077 | 0.00000020 | 3,541,509.00 |
| Jun 17 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000021 | 0.00000020 | 3,083,242.00 |
| Jun 16 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000021 | 0.00000020 | 5,995,296.00 |
| Jun 15 2024 | 0.00000020 | -0.00000002 | -9.09% | 0.00000022 | 0.000055 | 0.00000020 | 6,789,436.00 |
| Jun 14 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000023 | 0.00000022 | 9,302,885.00 |
| Jun 13 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000022 | 0.000055 | 0.00000022 | 10,319,799.00 |
| Jun 12 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000022 | 0.00000021 | 11,115,205.00 |
| Jun 11 2024 | 0.00000022 | 0.00000002 | 10.00% | 0.00000020 | 0.00000022 | 0.00000020 | 1,473,590.00 |
| Jun 10 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000021 | 0.00000020 | 5,185,448.00 |
| Jun 09 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000022 | 0.000055 | 0.00000021 | 2,867,130.00 |
| Jun 08 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000022 | 0.00000022 | 499,118.00 |
| Jun 07 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000022 | 0.00000021 | 2,251,719.00 |
| Jun 06 2024 | 0.00000022 | 0.00000001 | 4.76% | 0.00000021 | 0.00000022 | 0.00000021 | 6,218,428.00 |
| Jun 05 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000025 | 0.00000025 | 0.00000021 | 4,172,921.00 |
| Jun 04 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000022 | 0.000055 | 0.00000021 | 5,185,458.00 |
| Jun 03 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000024 | 0.00000022 | 7,559,270.00 |
| Jun 02 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000022 | 0.00000024 | 0.00000022 | 4,211,370.00 |
| Jun 01 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000025 | 0.00000022 | 5,256,228.00 |
| May 31 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000026 | 0.00000023 | 5,484,159.00 |
| May 30 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000024 | 6,099,794.00 |
| May 29 2024 | 0.00000027 | 0.00000002 | 8.00% | 0.00000025 | 0.00000029 | 0.00000025 | 249,410.00 |
| May 28 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000023 | 0.00000025 | 0.00000023 | 2,189,845.00 |
| May 27 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000024 | 0.00000023 | 3,161,990.00 |
| May 26 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000025 | 0.00000024 | 5,305,011.00 |
| May 25 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000024 | 0.00000029 | 0.00000022 | 6,683,435.00 |
| May 24 2024 | 0.00000024 | 0.00000002 | 9.09% | 0.00000022 | 0.00000024 | 0.00000022 | 993,051.00 |
| May 23 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000024 | 0.00000021 | 2,477,873.00 |
| May 22 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000021 | 7,955,610.00 |
| May 21 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000024 | 0.00000022 | 2,839,267.00 |
| May 20 2024 | 0.00000023 | -0.00000005 | -17.86% | 0.00000028 | 0.00000028 | 0.00000023 | 10,359,893.00 |
| May 19 2024 | 0.00000028 | 0.00000002 | 7.69% | 0.00000026 | 0.00000029 | 0.00000025 | 1,548,834.00 |
| May 18 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000028 | 0.000055 | 0.00000025 | 6,054,484.00 |
| May 17 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000031 | 0.00000027 | 3,251,306.00 |
| May 16 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000029 | 0.00000027 | 2,611,400.00 |
| May 15 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.000055 | 0.00000027 | 8,704,497.00 |
| May 14 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000032 | 0.00000026 | 4,340,426.00 |
| May 13 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000031 | 0.00000034 | 0.00000025 | 2,672,146.00 |
| May 12 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000026 | 3,134,408.00 |
| May 11 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.00000027 | 0.00000027 | 5,039,798.00 |
| May 10 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.00000029 | 0.00000024 | 2,739,801.00 |
| May 09 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000030 | 0.00000027 | 347,570.00 |
| May 08 2024 | 0.00000028 | 0.00000004 | 16.67% | 0.00000024 | 0.00000030 | 0.00000024 | 194,617.00 |
| May 07 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.00000033 | 0.00000024 | 473,683.00 |
| May 06 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000025 | 2,008,047.00 |
| May 05 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000025 | 2,270,486.00 |
| May 04 2024 | 0.00000027 | 0.00000003 | 12.50% | 0.00000024 | 0.00000027 | 0.00000023 | 2,471,691.00 |
| May 03 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000027 | 0.00000024 | 1,609,818.00 |
| May 02 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.000055 | 0.00000024 | 1,344,592.00 |
| May 01 2024 | 0.00000026 | -0.00000005 | -16.13% | 0.00000031 | 0.00000033 | 0.00000026 | 3,667,321.00 |
| Apr 30 2024 | 0.00000031 | -0.00000003 | -8.82% | 0.00000034 | 0.00000036 | 0.00000029 | 3,054,634.00 |
| Apr 29 2024 | 0.00000034 | 0.00000003 | 9.68% | 0.00000031 | 0.00000034 | 0.00000028 | 1,718,675.00 |
| Apr 28 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000027 | 92,992.00 |
| Apr 27 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000032 | 0.00000030 | 89,631.00 |
| Apr 26 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000032 | 0.00000031 | 883,772.00 |
| Apr 25 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000032 | 817,941.00 |
| Apr 24 2024 | 0.00000033 | -0.00000004 | -10.81% | 0.00000037 | 0.00000037 | 0.00000033 | 992,891.00 |
| Apr 23 2024 | 0.00000037 | 0.00000003 | 8.82% | 0.00000034 | 0.000055 | 0.00000034 | 17,887.00 |
| Apr 22 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000031 | 0.00000036 | 0.00000030 | 1,413,001.00 |
| Apr 21 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000038 | 0.00000030 | 99,151.00 |
| Apr 20 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000036 | 0.00000036 | 0.00000032 | 38,399.00 |
