Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OPTTTTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.2364 | -0.0217 | -8.41% | 0.2568 | 0.2647 | 0.2325 | 219,380.00 |
| Jun 09 2024 | 0.2581 | -0.0108 | -4.02% | 0.2688 | 0.270 | 0.2417 | 137,367.00 |
| Jun 08 2024 | 0.2689 | 0.0042 | 1.59% | 0.2647 | 0.2824 | 0.2616 | 159,642.00 |
| Jun 07 2024 | 0.2647 | -0.0139 | -4.99% | 0.275 | 0.300 | 0.2489 | 182,040.00 |
| Jun 06 2024 | 0.2786 | -0.0126 | -4.33% | 0.2912 | 0.2912 | 0.2695 | 160,052.00 |
| Jun 05 2024 | 0.2912 | -0.0169 | -5.49% | 0.2323 | 0.3005 | 0.2198 | 338,596.00 |
| Jun 04 2024 | 0.3081 | -0.0308 | -9.09% | 0.3389 | 0.3654 | 0.2922 | 84,634.00 |
| Jun 03 2024 | 0.3389 | -0.0108 | -3.09% | 0.3497 | 0.360 | 0.3291 | 141,500.00 |
| Jun 02 2024 | 0.3497 | -0.0015 | -0.43% | 0.3512 | 0.354 | 0.321 | 125,101.00 |
| Jun 01 2024 | 0.3512 | 0.0479 | 15.79% | 0.3033 | 0.3655 | 0.2982 | 137,068.00 |
| May 31 2024 | 0.3033 | -0.0317 | -9.46% | 0.335 | 0.335 | 0.2909 | 128,062.00 |
| May 30 2024 | 0.335 | -0.0239 | -6.66% | 0.3589 | 0.3773 | 0.3132 | 217,647.00 |
| May 29 2024 | 0.3589 | 0.0639 | 21.66% | 0.295 | 0.3917 | 0.273 | 350,668.00 |
| May 28 2024 | 0.295 | 0.0676 | 29.73% | 0.2274 | 0.3124 | 0.2237 | 204,631.00 |
| May 27 2024 | 0.2274 | -0.0051 | -2.19% | 0.2325 | 0.2407 | 0.2203 | 195,945.00 |
| May 26 2024 | 0.2325 | 0.0006 | 0.26% | 0.2322 | 0.2417 | 0.2219 | 126,786.00 |
| May 25 2024 | 0.2319 | -0.0041 | -1.74% | 0.236 | 0.2372 | 0.2117 | 169,812.00 |
| May 24 2024 | 0.236 | -0.014 | -5.60% | 0.250 | 0.2526 | 0.2304 | 216,710.00 |
| May 23 2024 | 0.250 | -0.0087 | -3.36% | 0.2591 | 0.2708 | 0.2461 | 131,861.00 |
| May 22 2024 | 0.2587 | -0.007 | -2.63% | 0.2657 | 0.2682 | 0.2525 | 102,520.00 |
| May 21 2024 | 0.2657 | -0.003 | -1.12% | 0.2687 | 0.2943 | 0.2596 | 136,009.00 |
| May 20 2024 | 0.2687 | 0.0209 | 8.43% | 0.2475 | 0.283 | 0.2366 | 197,940.00 |
| May 19 2024 | 0.2478 | -0.008 | -3.13% | 0.2535 | 0.2558 | 0.2425 | 102,477.00 |
| May 18 2024 | 0.2558 | -0.0038 | -1.46% | 0.2604 | 0.2727 | 0.2509 | 99,052.00 |
| May 17 2024 | 0.2596 | 0.0093 | 3.72% | 0.2505 | 0.3386 | 0.2346 | 216,330.00 |
| May 16 2024 | 0.2503 | -0.0176 | -6.57% | 0.2717 | 0.2815 | 0.2431 | 194,624.00 |
| May 15 2024 | 0.2679 | 0.0573 | 27.21% | 0.2106 | 0.3151 | 0.2013 | 232,301.00 |
| May 14 2024 | 0.2106 | 0.0063 | 3.08% | 0.2017 | 0.2132 | 0.1976 | 165,803.00 |
| May 13 2024 | 0.2043 | -0.0062 | -2.95% | 0.208 | 0.2289 | 0.2008 | 242,026.00 |
| May 12 2024 | 0.2105 | -0.0097 | -4.41% | 0.2202 | 0.2243 | 0.2065 | 137,882.00 |
| May 11 2024 | 0.2202 | -0.0112 | -4.84% | 0.2314 | 0.2334 | 0.216 | 107,751.00 |
| May 10 2024 | 0.2314 | 0.0009 | 0.39% | 0.2305 | 0.2323 | 0.2153 | 168,066.00 |
| May 09 2024 | 0.2305 | -0.0146 | -5.96% | 0.2451 | 0.2469 | 0.2216 | 152,517.00 |
| May 08 2024 | 0.2451 | -0.0085 | -3.35% | 0.2544 | 0.2657 | 0.2318 | 124,064.00 |
| May 07 2024 | 0.2536 | -0.0066 | -2.54% | 0.2602 | 0.2766 | 0.2523 | 148,927.00 |
| May 06 2024 | 0.2602 | -0.0068 | -2.55% | 0.265 | 0.280 | 0.2493 | 177,033.00 |
| May 05 2024 | 0.267 | -0.0151 | -5.35% | 0.2821 | 0.2949 | 0.2626 | 124,089.00 |
| May 04 2024 | 0.2821 | 0.0097 | 3.56% | 0.2724 | 0.3012 | 0.2618 | 156,894.00 |
| May 03 2024 | 0.2724 | 0.0129 | 4.97% | 0.2595 | 0.2777 | 0.2452 | 178,997.00 |
| May 02 2024 | 0.2595 | 0.0082 | 3.26% | 0.2513 | 0.283 | 0.2513 | 141,339.00 |
| May 01 2024 | 0.2513 | 0.0015 | 0.60% | 0.2498 | 0.2679 | 0.2291 | 178,965.00 |
| Apr 30 2024 | 0.2498 | 0.0344 | 15.97% | 0.2154 | 0.2951 | 0.2135 | 230,465.00 |
| Apr 29 2024 | 0.2154 | -0.015 | -6.51% | 0.2323 | 0.2481 | 0.2007 | 256,871.00 |
| Apr 28 2024 | 0.2304 | 0.0206 | 9.82% | 0.2098 | 0.2452 | 0.208 | 151,322.00 |
| Apr 27 2024 | 0.2098 | -0.0046 | -2.15% | 0.2144 | 0.2283 | 0.2055 | 132,539.00 |
| Apr 26 2024 | 0.2144 | -0.0099 | -4.41% | 0.2243 | 0.2389 | 0.2052 | 133,676.00 |
| Apr 25 2024 | 0.2243 | 0.0028 | 1.26% | 0.2391 | 0.2506 | 0.2103 | 182,365.00 |
| Apr 24 2024 | 0.2215 | -0.0068 | -2.98% | 0.2283 | 0.2431 | 0.2203 | 271,682.00 |
| Apr 23 2024 | 0.2283 | -0.0126 | -5.23% | 0.2393 | 0.2569 | 0.2231 | 179,667.00 |
| Apr 22 2024 | 0.2409 | -0.0039 | -1.59% | 0.2323 | 0.253 | 0.2198 | 197,324.00 |
| Apr 21 2024 | 0.2448 | 0.0109 | 4.66% | 0.2331 | 0.250 | 0.2294 | 165,308.00 |
| Apr 20 2024 | 0.2339 | 0.0069 | 3.04% | 0.227 | 0.240 | 0.2211 | 144,073.00 |
| Apr 19 2024 | 0.227 | 0.0035 | 1.57% | 0.2235 | 0.2346 | 0.2199 | 161,846.00 |
| Apr 18 2024 | 0.2235 | -0.0088 | -3.79% | 0.2323 | 0.2349 | 0.2198 | 119,476.00 |
| Apr 17 2024 | 0.2323 | -0.0073 | -3.05% | 0.2396 | 0.2487 | 0.2247 | 167,585.00 |
| Apr 16 2024 | 0.2396 | 0.003 | 1.27% | 0.2366 | 0.2493 | 0.2246 | 135,990.00 |
| Apr 15 2024 | 0.2366 | -0.0123 | -4.94% | 0.2534 | 0.260 | 0.2321 | 254,590.00 |
| Apr 14 2024 | 0.2489 | 0.033 | 15.28% | 0.2159 | 0.2531 | 0.2051 | 145,525.00 |
| Apr 13 2024 | 0.2159 | -0.0378 | -14.90% | 0.2537 | 0.2537 | 0.1921 | 205,606.00 |
| Apr 12 2024 | 0.2537 | -0.0272 | -9.68% | 0.277 | 0.2911 | 0.2461 | 221,591.00 |
| Apr 11 2024 | 0.2809 | -0.0109 | -3.74% | 0.2914 | 0.3054 | 0.2781 | 184,625.00 |
| Apr 10 2024 | 0.2918 | -0.0052 | -1.75% | 0.2921 | 0.304 | 0.2767 | 170,036.00 |
| Apr 09 2024 | 0.297 | -0.023 | -7.19% | 0.3196 | 0.3346 | 0.2766 | 234,870.00 |
| Apr 08 2024 | 0.320 | 0.0175 | 5.79% | 0.3048 | 0.3346 | 0.2975 | 300,641.00 |
| Apr 07 2024 | 0.3025 | 0.0214 | 7.61% | 0.2811 | 0.3045 | 0.2669 | 163,205.00 |
| Apr 06 2024 | 0.2811 | -0.0114 | -3.90% | 0.2925 | 0.2979 | 0.2687 | 190,317.00 |
| Apr 05 2024 | 0.2925 | -0.0156 | -5.06% | 0.3081 | 0.3225 | 0.2808 | 216,108.00 |
| Apr 04 2024 | 0.3081 | 0.0159 | 5.44% | 0.2785 | 0.3308 | 0.2747 | 176,124.00 |
| Apr 03 2024 | 0.2922 | 0.0203 | 7.47% | 0.2788 | 0.2971 | 0.2601 | 284,400.00 |
| Apr 02 2024 | 0.2719 | -0.0396 | -12.71% | 0.308 | 0.3181 | 0.2703 | 348,677.00 |
| Apr 01 2024 | 0.3115 | -0.0611 | -16.40% | 0.3634 | 0.3726 | 0.293 | 240,367.00 |
| Mar 31 2024 | 0.3726 | -0.0171 | -4.39% | 0.4109 | 0.4172 | 0.3506 | 215,361.00 |
| Mar 30 2024 | 0.3897 | 0.0493 | 14.48% | 0.3404 | 0.4123 | 0.3404 | 296,680.00 |
| Mar 29 2024 | 0.3404 | 0.0477 | 16.30% | 0.2951 | 0.361 | 0.2769 | 293,072.00 |
| Mar 28 2024 | 0.2927 | 0.0105 | 3.72% | 0.2822 | 0.3094 | 0.2633 | 262,025.00 |
| Mar 27 2024 | 0.2822 | -0.0308 | -9.84% | 0.313 | 0.313 | 0.2752 | 248,412.00 |
| Mar 26 2024 | 0.313 | -0.0045 | -1.42% | 0.316 | 0.3394 | 0.2901 | 237,923.00 |
| Mar 25 2024 | 0.3175 | 0.0061 | 1.96% | 0.314 | 0.3568 | 0.3039 | 301,852.00 |
| Mar 24 2024 | 0.3114 | 0.0121 | 4.04% | 0.303 | 0.3173 | 0.2824 | 167,785.00 |
| Mar 23 2024 | 0.2993 | 0.002 | 0.67% | 0.2973 | 0.3202 | 0.274 | 192,103.00 |
| Mar 22 2024 | 0.2973 | -0.0357 | -10.72% | 0.3135 | 0.3309 | 0.2863 | 246,261.00 |
| Mar 21 2024 | 0.333 | -0.0389 | -10.46% | 0.3754 | 0.3799 | 0.3021 | 203,726.00 |
| Mar 20 2024 | 0.3719 | 0.0447 | 13.66% | 0.3135 | 0.3759 | 0.3046 | 220,009.00 |
| Mar 19 2024 | 0.3272 | -0.0321 | -8.93% | 0.3657 | 0.3767 | 0.308 | 245,839.00 |
| Mar 18 2024 | 0.3593 | -0.0535 | -12.96% | 0.4062 | 0.4426 | 0.355 | 314,622.00 |
| Mar 17 2024 | 0.4128 | 0.0341 | 9.00% | 0.3732 | 0.4375 | 0.341 | 242,299.00 |
| Mar 16 2024 | 0.3787 | -0.0328 | -7.97% | 0.4126 | 0.4347 | 0.3703 | 182,125.00 |
| Mar 15 2024 | 0.4115 | -0.0471 | -10.27% | 0.4557 | 0.4898 | 0.405 | 441,046.00 |
| Mar 14 2024 | 0.4586 | -0.037 | -7.47% | 0.4975 | 0.5175 | 0.440 | 164,265.00 |
| Mar 13 2024 | 0.4956 | 0.0193 | 4.05% | 0.4763 | 0.5132 | 0.4513 | 194,196.00 |
