Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O2 Secure Wireless Inc (OP: OTOW )

N/A UNCHANGED
Last Price Updated: 11:16 AM EST, Jan 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.0055 0.0200 0.0055 0.0185 2,654,233 +0.01(+208.33%)
Jan 29, 2015 0.0060 0.0060 0.0050 0.0060 310,330 +0.00(+17.65%)
Jan 28, 2015 0.0049 0.0065 0.0049 0.0051 1,272,529 +0.00(+8.51%)
Jan 27, 2015 0.0034 0.0050 0.0030 0.0047 2,379,912 +0.00(+23.68%)
Jan 26, 2015 0.0034 0.0039 0.0033 0.0038 1,635,922 +0.00(+11.76%)
Jan 23, 2015 0.0038 0.0038 0.0034 0.0034 375,050 -0.00(-10.53%)
Jan 22, 2015 0.0035 0.0038 0.0031 0.0038 982,745 +0.00(+15.15%)
Jan 21, 2015 0.0033 0.0036 0.0031 0.0033 2,084,867 +0.00(+10.00%)
Jan 20, 2015 0.0038 0.0038 0.0030 0.0030 2,521,708 -0.00(-9.09%)
Jan 16, 2015 0.0033 0.0033 0.0033 0 -0.00(-5.71%)
Jan 15, 2015 0.0035 0.0045 0.0035 0.0035 53,067 -0.00(-0.85%)
Jan 14, 2015 0.0045 0.0045 0.0035 0.0035 15,200 -0.00(-11.75%)
Jan 13, 2015 0.0040 0 +0.00(+25.00%)
Jan 12, 2015 0.0031 0.0040 0.0031 0.0032 65,222 +0.00(+6.67%)
Jan 08, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 07, 2015 0.0033 0.0038 0.0030 0.0030 3,820,001 -0.00(-9.09%)
Jan 06, 2015 0.0033 0.0033 0.0031 0.0033 2,789,030 -0.00(-17.50%)
Jan 05, 2015 0.0040 0.0040 0.0040 0.0040 116,399 +0.00(+5.26%)
Jan 02, 2015 0.0038 0.0038 0.0033 0.0038 29,000 +0.00(+0.00%)
Dec 31, 2014 0.0038 0.0038 0.0038 0 -0.00(-9.52%)
Dec 30, 2014 0.0037 0.0042 0.0035 0.0042 48,183 +0.00(+13.51%)
Dec 29, 2014 0.0041 0.0041 0.0033 0.0037 249,850 -0.00(-17.78%)
Dec 26, 2014 0.0047 0.0048 0.0041 0.0045 2,453,333 +0.00(+12.50%)
Dec 24, 2014 0.0040 0.0040 0.0040 0 -0.00(-14.89%)
Dec 23, 2014 0.0040 0.0051 0.0040 0.0047 3,173,990 +0.00(+25.33%)
Dec 22, 2014 0.0038 0.0047 0.0035 0.0037 6,581,612 +0.00(+1.35%)
Dec 19, 2014 0.0035 0.0045 0.0032 0.0037 1,660,644 -0.00(-2.63%)
Dec 18, 2014 0.0045 0.0045 0.0038 0.0038 821,930 -0.00(-24.00%)
Dec 16, 2014 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 15, 2014 0.0042 0.0050 0.0042 0.0050 423,142 +0.00(+42.86%)
Dec 12, 2014 0.0035 0.0035 0.0035 0.0035 61,002 -0.00(-5.41%)
Dec 11, 2014 0.0035 0.0037 0.0035 0.0037 470,238 +0.00(+12.12%)
Dec 10, 2014 0.0031 0.0033 0.0030 0.0033 215,000 -0.00(-2.94%)
Dec 09, 2014 0.0034 0.0034 0.0034 0.0034 20,980 +0.00(+0.00%)
Dec 08, 2014 0.0035 0.0035 0.0030 0.0034 1,730,326 +0.00(+6.25%)
Dec 05, 2014 0.0031 0.0037 0.0030 0.0032 1,228,027 +0.00(+3.23%)
Dec 04, 2014 0.0035 0.0040 0.0031 0.0031 1,154,000 -0.00(-40.38%)
Dec 03, 2014 0.0050 0.0052 0.0050 0.0052 201,333 +0.00(+0.00%)
Dec 02, 2014 0.0034 0.0055 0.0034 0.0052 236,200 -0.00(-13.33%)
Nov 28, 2014 0.0060 0.0060 0.0060 1 +0.00(+47.06%)
Nov 26, 2014 0.0041 0.0041 0.0041 0 -0.00(-18.40%)
Nov 25, 2014 0.0048 0.0050 0.0036 0.0050 878,200 +0.00(+0.00%)
Nov 24, 2014 0.0050 0.0050 0.0050 0.0050 350,000 +0.00(+0.00%)
Nov 21, 2014 0.0060 0.0060 0.0040 0.0050 108,100 +0.00(+0.00%)
Nov 20, 2014 0.0046 0.0050 0.0032 0.0050 907,500 +0.00(+11.11%)
Nov 19, 2014 0.0040 0.0047 0.0038 0.0045 1,780,207 +0.00(+7.14%)
Nov 18, 2014 0.0040 0.0042 0.0040 0.0042 134,033 +0.00(+5.00%)
Nov 17, 2014 0.0040 0.0040 0.0040 400,404 +0.00(+0.00%)
Nov 14, 2014 0.0054 0.0054 0.0040 0.0040 1,274,522 -0.00(-25.93%)
Nov 13, 2014 0.0050 0.0058 0.0041 0.0054 3,060,328 +0.00(+8.00%)
Nov 12, 2014 0.0056 0.0058 0.0046 0.0050 480,152 +0.00(+19.05%)
Nov 11, 2014 0.0050 0.0055 0.0042 0.0042 1,287,324 -0.00(-16.00%)
Nov 10, 2014 0.0060 0.0070 0.0050 0.0050 1,947,161 -0.00(-23.08%)
Nov 07, 2014 0.0070 0.0070 0.0060 0.0065 417,629 +0.00(+8.33%)
Nov 06, 2014 0.0080 0.0080 0.0060 0.0060 279,076 -0.00(-25.00%)
Nov 05, 2014 0.0073 0.0080 0.0060 0.0080 473,652 +0.00(+9.59%)
Nov 04, 2014 0.0065 0.0073 0.0060 0.0073 797,473 +0.00(+23.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.