Odyssey Semiconductor Technologies Inc (CE) (ODII)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.075 | 0.075 | 0.075 | 19000 | 0.075 | CS |
4 | -0.006 | -7.40740740741 | 0.081 | 0.0825 | 0.0725 | 15881 | 0.07795692 | CS |
12 | 0.004 | 5.6338028169 | 0.071 | 0.1153 | 0.07 | 23007 | 0.0764885 | CS |
26 | -0.074 | -49.6644295302 | 0.149 | 0.162 | 0.05 | 32538 | 0.06869632 | CS |
52 | -0.604 | -88.9543446244 | 0.679 | 0.679 | 0.025 | 29354 | 0.0777214 | CS |
156 | -2.595 | -97.191011236 | 2.67 | 2.82 | 0.025 | 13091 | 0.62440508 | CS |
260 | -4.025 | -98.1707317073 | 4.1 | 6 | 0.025 | 12720 | 1.09361551 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721338080 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1721251680 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1721165280 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1721078880 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1720819680 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1720733280 | 0.075 | -0.0075 | -9.09 | 0.075 | 0.075 | 0.075 | 19000 |
1720646880 | 0.0825 | 0.00375 | 4.76 | 0.0825 | 0.0825 | 0.0825 | 300 |
1720560540 | 0.07875 | 0.00375 | 5.00 | 0.07875 | 0.07875 | 0.07875 | 8000 |
1720473600 | 0.075 | 0.001 | 1.35 | 0.075 | 0.075 | 0.075 | 5841 |
1720214940 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
1720042140 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
1719955740 | 0.074 | -0.005 | -6.33 | 0.0725 | 0.074 | 0.0725 | 6129 |
1719869220 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
1719610020 | 0.079 | -0.002 | -2.47 | 0.081 | 0.081 | 0.077 | 64400 |
1719523740 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
1719437340 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
1719350940 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
1719264540 | 0.081 | -0.003275 | -3.89 | 0.081 | 0.081 | 0.081 | 7500 |
1719005340 | 0.084275 | 0 | 0.00 | 0.084275 | 0.084275 | 0.084275 | 0 |
1718918940 | 0.084275 | 0 | 0.00 | 0.084275 | 0.084275 | 0.084275 | 0 |
1718746140 | 0.084275 | -0.006825 | -7.49 | 0.084275 | 0.084275 | 0.084275 | 4000 |
1718659680 | 0.0911 | 0.0011 | 1.22 | 0.081 | 0.0911 | 0.081 | 7400 |
1718400300 | 0.09 | 0.00892 | 11.00 | 0.09 | 0.09 | 0.09 | 1250 |
1718314080 | 0.08108 | 0 | 0.00 | 0.08108 | 0.08108 | 0.08108 | 0 |
1718227680 | 0.08108 | 0 | 0.00 | 0.08108 | 0.08108 | 0.08108 | 0 |
1718141280 | 0.08108 | 0 | 0.00 | 0.08108 | 0.08108 | 0.08108 | 0 |
1718054880 | 0.08108 | -0.01457 | -15.23 | 0.1153 | 0.1153 | 0.08108 | 16010 |
1717795800 | 0.09565 | 0.01875 | 24.38 | 0.076 | 0.09565 | 0.076 | 1100 |
1717709400 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
1717622460 | 0.0769 | 0.004425 | 6.11 | 0.0725 | 0.0769 | 0.0725 | 184349 |
1717536540 | 0.072475 | 0 | 0.00 | 0.072475 | 0.072475 | 0.072475 | 0 |
1717450140 | 0.072475 | 0 | 0.00 | 0.072475 | 0.072475 | 0.072475 | 0 |
1717190940 | 0.072475 | -0.004425 | -5.75 | 0.072475 | 0.072475 | 0.072475 | 4570 |
1717104420 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
1717018020 | 0.0769 | 0.00448 | 6.19 | 0.0769 | 0.0769 | 0.0769 | 2000 |
1716931440 | 0.07242 | 0 | 0.00 | 0.07242 | 0.07242 | 0.07242 | 0 |
1716585840 | 0.07242 | -0.00448 | -5.83 | 0.07242 | 0.07242 | 0.07242 | 800 |
1716499200 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
1716412800 | 0.0769 | 0.005 | 6.95 | 0.0704999 | 0.0769 | 0.0704999 | 3414 |
1716326940 | 0.0719 | 0.00135 | 1.91 | 0.0719 | 0.0719 | 0.0719 | 20025 |
1716240180 | 0.07055 | 0.00055 | 0.79 | 0.0719 | 0.0719 | 0.07055 | 6700 |
1715981340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1715894940 | 0.07 | -0.002 | -2.78 | 0.0719 | 0.0719 | 0.07 | 17398 |
1715808000 | 0.072 | -0.00266 | -3.56 | 0.074 | 0.074 | 0.072 | 6200 |
1715721720 | 0.07466 | 0 | 0.00 | 0.07466 | 0.07466 | 0.07466 | 0 |
1715635320 | 0.07466 | 0 | 0.00 | 0.07466 | 0.07466 | 0.07466 | 0 |
1715376120 | 0.07466 | 0 | 0.00 | 0.07466 | 0.07466 | 0.07466 | 0 |
1715289720 | 0.07466 | -0.00117 | -1.54 | 0.07466 | 0.07466 | 0.07466 | 10000 |
1715203200 | 0.07583 | -0.00317 | -4.01 | 0.072 | 0.07583 | 0.0709999 | 260550 |
1715117340 | 0.079 | 0.007 | 9.72 | 0.079 | 0.079 | 0.072 | 21000 |
1715030940 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
1714771740 | 0.072 | -0.001 | -1.37 | 0.072 | 0.072 | 0.072 | 6050 |
1714684800 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1714598400 | 0.073 | 0.0020001 | 2.82 | 0.073 | 0.073 | 0.073 | 165 |
1714512600 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 15 |
1714425720 | 0.0709999 | 0 | 0.00 | 0.073 | 0.073 | 0.0709999 | 760 |
1714166580 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 1783 |
1714080300 | 0.0709999 | -0.002 | -2.74 | 0.0709999 | 0.0709999 | 0.0709999 | 3500 |
1713994020 | 0.073 | 0.0003 | 0.41 | 0.073 | 0.073 | 0.073 | 9000 |
1713907500 | 0.0727 | 0 | 0.00 | 0.0727 | 0.0727 | 0.0727 | 0 |
1713821100 | 0.0727 | 0 | 0.00 | 0.0727 | 0.0727 | 0.0727 | 0 |
1713561900 | 0.0727 | 0 | 0.00 | 0.0727 | 0.0727 | 0.0727 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.