Oncotelic Therapeutics Inc (QB) (OTLC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 16.6666666667 | 0.03 | 0.035 | 0.0266 | 70661 | 0.0292412 | CS |
| 4 | 0.002 | 6.06060606061 | 0.033 | 0.036 | 0.025 | 89656 | 0.03001704 | CS |
| 12 | -0.0038 | -9.79381443299 | 0.0388 | 0.04 | 0.025 | 75028 | 0.03392035 | CS |
| 26 | -0.001725 | -4.69707283867 | 0.036725 | 0.045 | 0.025 | 74949 | 0.03706401 | CS |
| 52 | 0.011525 | 49.0947816826 | 0.023475 | 0.05 | 0.02 | 96205 | 0.03420917 | CS |
| 156 | -0.133 | -79.1666666667 | 0.168 | 0.259 | 0.01 | 170697 | 0.09014884 | CS |
| 260 | -0.205 | -85.4166666667 | 0.24 | 0.36 | 0.01 | 173910 | 0.10877574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.035 | 0.0059 | 20.27 | 0.02905 | 0.035 | 0.02905 | 7597 |
| 1721683740 | 0.0291 | -0.0004 | -1.36 | 0.0295 | 0.0295 | 0.0291 | 4403 |
| 1721424180 | 0.0295 | -0.0005 | -1.67 | 0.0297 | 0.0297 | 0.0295 | 35720 |
| 1721337960 | 0.03 | 0.00095 | 3.27 | 0.0296 | 0.03 | 0.029 | 6375 |
| 1721251320 | 0.02905 | 0.00165 | 6.02 | 0.03 | 0.031 | 0.0266 | 299209 |
| 1721164920 | 0.0274 | 0.0014 | 5.38 | 0.0254999 | 0.029 | 0.0254999 | 157500 |
| 1721078940 | 0.026 | -0.003125 | -10.73 | 0.0265 | 0.0295 | 0.025 | 326401 |
| 1720819200 | 0.029125 | -0.001875 | -6.05 | 0.03065 | 0.0308 | 0.0251 | 188546 |
| 1720733280 | 0.031 | -0.002125 | -6.42 | 0.03125 | 0.032375 | 0.0305 | 18000 |
| 1720646880 | 0.033125 | -0.002875 | -7.99 | 0.0339 | 0.0345 | 0.031 | 86001 |
| 1720560540 | 0.036 | 0.0055 | 18.03 | 0.032 | 0.036 | 0.032 | 283203 |
| 1720473600 | 0.0305 | 0.0005 | 1.67 | 0.03 | 0.0305 | 0.03 | 45545 |
| 1720214640 | 0.03 | -0.002 | -6.25 | 0.03025 | 0.031 | 0.0295 | 95900 |
| 1720041000 | 0.032 | 0.0015 | 4.92 | 0.031 | 0.032 | 0.0305 | 4000 |
| 1719955740 | 0.0305 | -3.0E-5 | -0.10 | 0.0315 | 0.0315 | 0.0305 | 1000 |
| 1719868980 | 0.03053 | -0.00197 | -6.06 | 0.0316 | 0.032 | 0.03053 | 96599 |
| 1719610020 | 0.0325 | -0.0005 | -1.52 | 0.0325 | 0.0325 | 0.0325 | 5628 |
| 1719523200 | 0.033 | 0.001 | 3.13 | 0.031 | 0.033 | 0.031 | 11008 |
| 1719437040 | 0.032 | 0.001 | 3.23 | 0.033 | 0.033 | 0.031 | 30828 |
| 1719350880 | 0.031 | -0.0025 | -7.46 | 0.0335 | 0.0335 | 0.031 | 23713 |
| 1719264540 | 0.0335 | -0.0015 | -4.29 | 0.034 | 0.034 | 0.0335 | 1500 |
| 1719005220 | 0.035 | 0.0016651 | 5.00 | 0.034 | 0.035 | 0.03349 | 204321 |
| 1718918640 | 0.0333349 | -0.000915 | -2.67 | 0.0335 | 0.03425 | 0.0320999 | 144265 |
| 1718746140 | 0.03425 | -5.0E-5 | -0.15 | 0.0345 | 0.0345 | 0.034 | 80400 |
| 1718659680 | 0.0343 | -0.005 | -12.72 | 0.039 | 0.039 | 0.0320999 | 278483 |
| 1718400300 | 0.0393 | 0 | 0.00 | 0.039 | 0.0399 | 0.039 | 4300 |
| 1718314140 | 0.0393 | -0.0004 | -1.01 | 0.0393 | 0.0393 | 0.0393 | 593 |
| 1718227380 | 0.0397 | -0.0002 | -0.50 | 0.04 | 0.04 | 0.039 | 16770 |
| 1718141340 | 0.0399 | 0.0019 | 5.00 | 0.039 | 0.0399 | 0.039 | 13903 |
| 1718054880 | 0.038 | 0.0015 | 4.11 | 0.04 | 0.04 | 0.036 | 6814 |
| 1717795800 | 0.0365 | -0.001 | -2.67 | 0.037 | 0.0375 | 0.0365 | 64500 |
| 1717709400 | 0.0375 | -0.0025 | -6.25 | 0.03725 | 0.038 | 0.037 | 40276 |
| 1717622460 | 0.04 | 0.003 | 8.11 | 0.037 | 0.04 | 0.037 | 2700 |
| 1717536360 | 0.037 | -0.00055 | -1.46 | 0.0371 | 0.0375 | 0.037 | 184092 |
| 1717450140 | 0.03755 | 0.00045 | 1.21 | 0.03805 | 0.03805 | 0.03755 | 3397 |
| 1717190940 | 0.0371 | -0.0019 | -4.87 | 0.039 | 0.039 | 0.0371 | 55500 |
| 1717104540 | 0.039 | 0.002 | 5.41 | 0.0375 | 0.039 | 0.0371999 | 112891 |
| 1717018020 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 71000 |
| 1716931740 | 0.038 | 0.001 | 2.70 | 0.0385 | 0.0385 | 0.038 | 11736 |
| 1716585840 | 0.037 | 0.001 | 2.78 | 0.03655 | 0.038 | 0.0361 | 265500 |
| 1716499740 | 0.036 | -0.0006 | -1.64 | 0.03743 | 0.03743 | 0.036 | 101040 |
| 1716412800 | 0.0366 | -0.00114 | -3.02 | 0.0386 | 0.04 | 0.036 | 245579 |
| 1716326940 | 0.03774 | -0.00106 | -2.73 | 0.038 | 0.04 | 0.03774 | 238001 |
| 1716240180 | 0.0388 | 0.0008 | 2.11 | 0.038 | 0.039 | 0.037 | 125887 |
| 1715981340 | 0.038 | 0.0005 | 1.33 | 0.0375 | 0.038 | 0.037 | 106436 |
| 1715894940 | 0.0375 | 0.0015 | 4.17 | 0.0369 | 0.0375 | 0.036 | 1535 |
| 1715808000 | 0.036 | -0.003 | -7.69 | 0.036 | 0.04 | 0.0352 | 58266 |
| 1715722140 | 0.039 | 0.00045 | 1.17 | 0.0369 | 0.039 | 0.0361 | 10475 |
| 1715635200 | 0.03855 | 0.0003 | 0.78 | 0.036 | 0.04 | 0.0352 | 34000 |
| 1715376000 | 0.03825 | -0.0005 | -1.29 | 0.0375 | 0.03995 | 0.0375 | 33032 |
| 1715289720 | 0.03875 | -0.00065 | -1.65 | 0.0385 | 0.03875 | 0.0385 | 1022 |
| 1715203200 | 0.0394 | 0.0018 | 4.79 | 0.0376 | 0.0394 | 0.036 | 5064 |
| 1715117340 | 0.0376 | -0.0004 | -1.05 | 0.0376 | 0.0376 | 0.0376 | 535 |
| 1715030940 | 0.038 | -0.0014 | -3.55 | 0.038 | 0.038 | 0.036 | 2501 |
| 1714771740 | 0.0394 | 0.00108 | 2.82 | 0.0376 | 0.0394 | 0.0376 | 21310 |
| 1714685340 | 0.03832 | -0.00048 | -1.24 | 0.03832 | 0.03832 | 0.03832 | 505 |
| 1714598400 | 0.0388 | -0.00115 | -2.88 | 0.0388 | 0.0388 | 0.0388 | 1267 |
| 1714512600 | 0.03995 | -0.00205 | -4.88 | 0.042 | 0.042 | 0.03825 | 93465 |
| 1714425720 | 0.042 | 0 | 0.00 | 0.044 | 0.044 | 0.0361 | 9635 |
| 1714166580 | 0.042 | 0.0012 | 2.94 | 0.04 | 0.042 | 0.0361 | 22308 |
| 1714080300 | 0.0408 | 0.0028 | 7.37 | 0.0383 | 0.0408 | 0.038 | 10259 |
| 1713994020 | 0.038 | 0.002 | 5.56 | 0.04 | 0.04 | 0.036 | 8648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
