Odyssey Group International Inc (QB) (ODYY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00415 | 14.6902654867 | 0.02825 | 0.035 | 0.026 | 36017 | 0.03291377 | CS |
| 4 | -0.0112 | -25.6880733945 | 0.0436 | 0.0436 | 0.022 | 27540 | 0.03396309 | CS |
| 12 | -0.00468 | -12.6213592233 | 0.03708 | 0.064 | 0.022 | 32117 | 0.04589332 | CS |
| 26 | 0.0014 | 4.51612903226 | 0.031 | 0.08 | 0.022 | 86011 | 0.03960408 | CS |
| 52 | -0.0437 | -57.4244415243 | 0.0761 | 0.235 | 0.021 | 107879 | 0.06915667 | CS |
| 156 | -0.3376 | -91.2432432432 | 0.37 | 0.64 | 0.021 | 93667 | 0.16051777 | CS |
| 260 | -1.7176 | -98.1485714286 | 1.75 | 8 | 0.021 | 83486 | 0.34253909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.033 | 0.00155 | 4.93 | 0.028 | 0.033 | 0.028 | 97000 |
| 1726867260 | 0.03145 | 0 | 0.00 | 0.03145 | 0.03145 | 0.03145 | 0 |
| 1726780860 | 0.03145 | 0 | 0.00 | 0.03145 | 0.03145 | 0.03145 | 0 |
| 1726694460 | 0.03145 | -0.00355 | -10.14 | 0.026 | 0.03145 | 0.026 | 8850 |
| 1726608240 | 0.035 | 0.00315 | 9.89 | 0.02825 | 0.035 | 0.02825 | 2200 |
| 1726521720 | 0.03185 | -0.00305 | -8.74 | 0.023 | 0.03185 | 0.023 | 30191 |
| 1726262940 | 0.0349 | 0.0049 | 16.33 | 0.02825 | 0.0349 | 0.023 | 21140 |
| 1726176540 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.022 | 64000 |
| 1726089960 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726003560 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725917160 | 0.04 | 0 | 0.00 | 0.0337 | 0.04 | 0.0337 | 1150 |
| 1725658020 | 0.04 | 0.0081 | 25.39 | 0.0272 | 0.04 | 0.0272 | 21000 |
| 1725571440 | 0.0319 | -0.0051 | -13.78 | 0.029 | 0.04 | 0.029 | 31000 |
| 1725485280 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1725398880 | 0.037 | 0.0015001 | 4.23 | 0.0295 | 0.037 | 0.0295 | 1700 |
| 1725053340 | 0.0354999 | -0.0021 | -5.59 | 0.0344 | 0.037525 | 0.032 | 14056 |
| 1724966400 | 0.0376 | 0.0036 | 10.59 | 0.032 | 0.0376 | 0.032 | 83732 |
| 1724880360 | 0.034 | -0.0096 | -22.02 | 0.0429999 | 0.0429999 | 0.033 | 8547 |
| 1724794080 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 1000 |
| 1724707740 | 0.0436 | 0 | 0.00 | 0.0377 | 0.0436 | 0.0377 | 14000 |
| 1724448540 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1724362140 | 0.0436 | 0.00565 | 14.89 | 0.0436 | 0.0436 | 0.0436 | 4000 |
| 1724275380 | 0.03795 | -0.001375 | -3.50 | 0.045425 | 0.045425 | 0.032 | 117240 |
| 1724188800 | 0.039325 | -0.0064 | -14.00 | 0.04376 | 0.0487 | 0.039325 | 4510 |
| 1724102940 | 0.045725 | 0 | 0.00 | 0.045725 | 0.045725 | 0.045725 | 0 |
| 1723843740 | 0.045725 | -0.004275 | -8.55 | 0.04255 | 0.045725 | 0.04 | 3100 |
| 1723757160 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1723670760 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1723584360 | 0.05 | 0 | 0.00 | 0.0411 | 0.051875 | 0.04 | 115690 |
| 1723497900 | 0.05 | -0.005 | -9.09 | 0.04825 | 0.05 | 0.0425 | 11558 |
| 1723238400 | 0.055 | 0.011 | 25.00 | 0.044 | 0.0575 | 0.041 | 170638 |
| 1723152000 | 0.044 | -0.002 | -4.35 | 0.042 | 0.048 | 0.0351 | 63610 |
| 1723065720 | 0.046 | -0.011 | -19.30 | 0.042 | 0.0509999 | 0.042 | 10265 |
| 1722979800 | 0.057 | 0.007 | 14.00 | 0.042 | 0.057 | 0.042 | 4000 |
| 1722893340 | 0.05 | -0.008 | -13.79 | 0.042 | 0.05325 | 0.042 | 13067 |
| 1722634140 | 0.058 | 0.00795 | 15.88 | 0.058 | 0.058 | 0.0423 | 8251 |
| 1722547620 | 0.05005 | 0.00755 | 17.76 | 0.0495 | 0.057 | 0.042 | 21973 |
| 1722461340 | 0.0425 | -0.003 | -6.59 | 0.0425 | 0.0425 | 0.0425 | 3000 |
| 1722374820 | 0.0455 | -0.0045 | -9.00 | 0.0422 | 0.0455 | 0.0422 | 6750 |
| 1722288180 | 0.05 | -0.0088 | -14.97 | 0.0588 | 0.0588 | 0.05 | 10699 |
| 1722029100 | 0.0588 | 0.0083 | 16.44 | 0.0425 | 0.0588 | 0.0425 | 13155 |
| 1721942400 | 0.0505 | 0.002375 | 4.94 | 0.046 | 0.0505 | 0.0425 | 33000 |
| 1721856480 | 0.048125 | 0.002025 | 4.39 | 0.04739 | 0.048125 | 0.04739 | 600 |
| 1721770140 | 0.0461 | -0.00915 | -16.56 | 0.0425 | 0.05 | 0.0425 | 59547 |
| 1721683740 | 0.05525 | -0.00425 | -7.14 | 0.0595 | 0.0595 | 0.04275 | 24359 |
| 1721424180 | 0.0595 | -0.0005 | -0.83 | 0.059 | 0.0595 | 0.05 | 73059 |
| 1721337960 | 0.06 | 0.00629 | 11.71 | 0.06 | 0.06 | 0.06 | 1000 |
| 1721251320 | 0.05371 | -0.00629 | -10.48 | 0.05 | 0.05371 | 0.05 | 1100 |
| 1721164920 | 0.06 | 0.02005 | 50.19 | 0.03835 | 0.06 | 0.037525 | 101108 |
| 1721078940 | 0.03995 | -5.0E-5 | -0.13 | 0.04 | 0.04 | 0.0365 | 41939 |
| 1720819200 | 0.04 | -0.005 | -11.11 | 0.0475 | 0.05 | 0.036 | 42502 |
| 1720733280 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1720646880 | 0.045 | 0.0098 | 27.84 | 0.045 | 0.045 | 0.045 | 11500 |
| 1720560540 | 0.0352 | 0.0001 | 0.28 | 0.0352 | 0.0352 | 0.0352 | 4001 |
| 1720473600 | 0.0351 | -0.0289 | -45.16 | 0.047 | 0.05 | 0.0351 | 19920 |
| 1720214640 | 0.064 | 0.0265 | 70.67 | 0.04 | 0.064 | 0.04 | 84641 |
| 1720041000 | 0.0375 | -0.00142 | -3.65 | 0.037 | 0.0375 | 0.037 | 8550 |
| 1719955740 | 0.03892 | -0.00108 | -2.70 | 0.03708 | 0.04 | 0.036 | 53701 |
| 1719868980 | 0.04 | -0.00808 | -16.81 | 0.035 | 0.04 | 0.035 | 62725 |
| 1719610020 | 0.04808 | 0.00308 | 6.84 | 0.04 | 0.04808 | 0.035 | 51160 |
| 1719523440 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719437040 | 0.045 | -0.0039 | -7.98 | 0.03965 | 0.045 | 0.03965 | 31140 |
| 1719350880 | 0.0489 | -0.0011 | -2.20 | 0.05 | 0.05 | 0.036 | 19200 |
| 1719264540 | 0.05 | 8.8E-5 | 0.18 | 0.0465 | 0.05 | 0.0427 | 138000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
