![Odyssey Semiconductor Technologies Inc (QB)](/common/images/company/NO_ODII.png)
Odyssey Semiconductor Technologies Inc (QB) (ODII)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005725 | -6.36111111111 | 0.09 | 0.0911 | 0.081 | 4217 | 0.0888332 | CS |
4 | 0.011855 | 16.3697873516 | 0.07242 | 0.1153 | 0.07242 | 24609 | 0.07786937 | CS |
12 | 0.017275 | 25.7835820896 | 0.067 | 0.1153 | 0.0661 | 23196 | 0.07462978 | CS |
26 | 0.014275 | 20.3928571429 | 0.07 | 0.162 | 0.05 | 33364 | 0.06935979 | CS |
52 | -0.415725 | -83.145 | 0.5 | 0.794 | 0.025 | 28346 | 0.0810903 | CS |
156 | -2.795725 | -97.0737847222 | 2.88 | 3.53 | 0.025 | 13304 | 0.76495551 | CS |
260 | -4.015725 | -97.9445121951 | 4.1 | 6 | 0.025 | 12690 | 1.10994578 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1713475500 | 0.0727 | 0.0027 | 3.86 | 0.073 | 0.073 | 0.07 | 39000 |
1713389100 | 0.07 | 0.0009 | 1.30 | 0.07 | 0.07 | 0.07 | 100 |
1713302940 | 0.0691 | 0 | 0.00 | 0.0691 | 0.0691 | 0.0691 | 95000 |
1713216360 | 0.0691 | 0 | 0.00 | 0.0691 | 0.0691 | 0.0691 | 0 |
1712957160 | 0.0691 | 0.0001 | 0.14 | 0.0691 | 0.0691 | 0.0691 | 2500 |
1712870400 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
1712784000 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 29500 |
1712698140 | 0.069 | -0.0024 | -3.36 | 0.069 | 0.069 | 0.069 | 1550 |
1712611200 | 0.0714 | -8.0E-5 | -0.11 | 0.0714 | 0.0714 | 0.0714 | 12000 |
1712352180 | 0.07148 | 0 | 0.00 | 0.07148 | 0.07148 | 0.07148 | 0 |
1712265780 | 0.07148 | 0 | 0.00 | 0.07148 | 0.07148 | 0.07148 | 0 |
1712179380 | 0.07148 | 0 | 0.00 | 0.07148 | 0.07148 | 0.07148 | 0 |
1712092980 | 0.07148 | 0.00448 | 6.69 | 0.0661 | 0.07148 | 0.0661 | 19469 |
1712006940 | 0.067 | -0.00189 | -2.74 | 0.067 | 0.067 | 0.067 | 1000 |
1711660800 | 0.06889 | -0.00189 | -2.67 | 0.07834 | 0.07834 | 0.06889 | 8500 |
1711574580 | 0.07078 | -0.00882 | -11.08 | 0.07078 | 0.07078 | 0.0683 | 10440 |
1711488540 | 0.0796 | 0.0126 | 18.81 | 0.06889 | 0.0796 | 0.06705 | 10600 |
1711402080 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.