ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Peer To Peer Network (OP:PTOP)

0.0749 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2025 0.0749 25 +0.00(+0.00%)
Dec 19, 2025 0.0505 0.0749 0.0505 0.0749 19,005 +0.00(+7.15%)
Dec 18, 2025 0.0451 0.0749 0.0451 0.0699 31,900 -0.00(-6.68%)
Dec 17, 2025 0.0749 0.0749 0.0402 0.0749 10,250 +0.01(+23.80%)
Dec 16, 2025 0.0649 0.0749 0.0605 0.0605 33,180 -0.01(-13.57%)
Dec 15, 2025 0.0679 0.0748 0.0679 0.0700 24,590 +0.01(+9.38%)
Dec 12, 2025 0.0640 0.0640 0.0640 0.0640 165,356 -0.00(-2.74%)
Dec 11, 2025 0.0650 0.0667 0.0640 0.0658 467,940 +0.00(+1.23%)
Dec 10, 2025 0.0650 0.0650 0.0650 0.0650 2,000 -0.00(-3.56%)
Dec 09, 2025 0.0665 0.0746 0.0650 0.0674 103,360 -0.00(-3.44%)
Dec 08, 2025 0.0692 0.0725 0.0692 0.0698 66,200 -0.00(-1.41%)
Dec 05, 2025 0.0798 0.0798 0.0665 0.0708 79,450 -0.00(-5.47%)
Dec 04, 2025 0.0667 0.0749 0.0667 0.0749 21,047 +0.00(+6.70%)
Dec 03, 2025 0.0724 0.0748 0.0702 0.0702 37,901 -0.00(-6.15%)
Dec 02, 2025 0.0650 0.0748 0.0635 0.0748 16,862 -0.00(-0.27%)
Dec 01, 2025 0.0650 0.0797 0.0650 0.0750 1,117,459 +0.00(+0.00%)
Nov 28, 2025 0.0726 0.0750 0.0701 0.0750 18,925 +0.00(+5.49%)
Nov 25, 2025 0.0711 0 +0.00(+0.00%)
Nov 24, 2025 0.0711 0.1100 0.0711 0.0711 23,774 -0.01(-11.13%)
Nov 21, 2025 0.0789 0.0800 0.0789 0.0800 100,000 +0.00(+1.39%)
Nov 20, 2025 0.0736 0.0831 0.0736 0.0789 29,721 +0.00(+3.41%)
Nov 19, 2025 0.0763 0.0850 0.0763 0.0763 2,035 -0.00(-4.62%)
Nov 18, 2025 0.0813 0.0850 0.0800 0.0800 34,300 -0.00(-1.11%)
Nov 17, 2025 0.0900 0.1100 0.0800 0.0809 13,625 -0.03(-25.16%)
Nov 14, 2025 0.0706 0.1099 0.0706 0.1081 76,153 +0.03(+35.12%)
Nov 12, 2025 0.0800 0 +0.01(+12.52%)
Nov 11, 2025 0.1001 0.1001 0.0711 0.0711 43,650 -0.05(-40.25%)
Nov 10, 2025 0.0885 0.1190 0.0885 0.1190 6,034 +0.03(+33.71%)
Nov 07, 2025 0.0800 0.0890 0.0790 0.0890 43,400 -0.01(-11.00%)
Nov 06, 2025 0.1090 0.1100 0.1000 0.1000 15,870 -0.02(-20.00%)
Nov 05, 2025 0.1390 0.1398 0.1250 0.1250 28,850 -0.01(-10.59%)
Nov 04, 2025 0.1090 0.1398 0.1090 0.1398 38,680 +0.03(+27.32%)
Oct 31, 2025 0.1098 73 +0.05(+75.12%)
Oct 30, 2025 0.0700 0.0700 0.0627 0.0627 12,456 -0.03(-30.33%)
Oct 29, 2025 0.0837 0.0900 0.0900 11,500 -0.00(-1.10%)
Oct 28, 2025 0.1250 0.1400 0.0700 0.0910 31,490 -0.06(-39.33%)
Oct 27, 2025 0.0830 0.1900 0.0550 0.1500 50,940 +0.09(+143.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.