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 29, 2016 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
Jan 28, 2016 0.0036 0.0037 0.0036 0.0036 65,126 +0.00(+12.50%)
Jan 27, 2016 0.0032 0.0032 0.0032 0.0032 103,000 -0.00(-3.03%)
Jan 26, 2016 0.0033 0.0033 0.0033 0.0033 10,000 +0.00(+3.12%)
Jan 25, 2016 0.0032 0.0032 0.0032 0.0032 7,900 +0.00(+0.00%)
Jan 20, 2016 0.0032 0.0032 0.0032 100 -0.00(-3.03%)
Jan 19, 2016 0.0035 0.0035 0.0032 0.0033 77,500 -0.00(-5.71%)
Jan 15, 2016 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Jan 14, 2016 0.0031 0.0032 0.0031 0.0032 100,700 +0.00(+1.59%)
Jan 13, 2016 0.0032 0.0032 0.0031 0.0032 70,600 -0.00(-4.55%)
Jan 12, 2016 0.0033 0.0033 0.0033 0.0033 14,300 -0.00(-5.71%)
Jan 11, 2016 0.0040 0.0040 0.0035 0.0035 131,036 -0.00(-16.67%)
Jan 08, 2016 0.0045 0.0045 0.0042 0.0042 435,714 +0.00(+5.00%)
Jan 07, 2016 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+0.00%)
Jan 06, 2016 0.0040 0.0040 0.0040 0.0040 40,000 +0.00(+0.00%)
Jan 05, 2016 0.0040 0.0040 0.0040 0.0040 1,000 -0.00(-6.98%)
Jan 04, 2016 0.0043 0.0043 0.0043 0.0043 15,000 +0.00(+7.50%)
Dec 31, 2015 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Dec 30, 2015 0.0032 0.0038 0.0032 0.0038 54,758 +0.00(+18.75%)
Dec 29, 2015 0.0044 0.0044 0.0032 0.0032 100,133 -0.00(-25.06%)
Dec 28, 2015 0.0040 0.0044 0.0036 0.0043 30,166 +0.00(+18.61%)
Dec 24, 2015 0.0036 0.0036 0.0036 0 -0.00(-33.33%)
Dec 22, 2015 0.0054 0.0054 0.0054 0 +0.00(+42.11%)
Dec 21, 2015 0.0040 0.0040 0.0036 0.0038 180,500 -0.00(-17.39%)
Dec 18, 2015 0.0050 0.0050 0.0046 0.0046 131,000 -0.00(-4.17%)
Dec 17, 2015 0.0050 0.0050 0.0048 0.0048 10,200 -0.00(-12.73%)
Dec 16, 2015 0.0049 0.0055 0.0045 0.0055 140,000 +0.00(+14.58%)
Dec 15, 2015 0.0048 0.0048 0.0048 0.0048 3,000 -0.00(-11.11%)
Dec 14, 2015 0.0039 0.0054 0.0039 0.0054 37,000 -0.00(-1.82%)
Dec 11, 2015 0.0055 0.0055 0.0055 0.0055 3,300 +0.00(+41.03%)
Dec 10, 2015 0.0049 0.0050 0.0039 0.0039 70,000 -0.00(-22.00%)
Dec 09, 2015 0.0048 0.0057 0.0048 0.0050 144,759 +0.00(+28.21%)
Dec 08, 2015 0.0039 0.0039 0.0039 0.0039 13,000 -0.00(-29.09%)
Dec 07, 2015 0.0053 0.0055 0.0038 0.0055 58,000 +0.00(+0.00%)
Dec 02, 2015 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Nov 30, 2015 0.0055 0.0055 0.0055 10 +0.00(+0.00%)
Nov 25, 2015 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Nov 24, 2015 0.0055 0.0055 0.0055 0.0055 20,000 +0.00(+0.00%)
Nov 23, 2015 0.0055 0.0055 0.0055 0.0055 40,000 -0.00(-1.79%)
Nov 19, 2015 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Nov 18, 2015 0.0055 0.0060 0.0051 0.0056 115,622 -0.00(-6.67%)
Nov 17, 2015 0.0070 0.0070 0.0060 0.0060 101,039 -0.00(-14.29%)
Nov 16, 2015 0.0050 0.0076 0.0050 0.0070 50,750 +0.00(+42.86%)
Nov 12, 2015 0.0049 0.0049 0.0049 0 -0.00(-18.33%)
Nov 11, 2015 0.0048 0.0060 0.0046 0.0060 35,851 +0.00(+25.00%)
Nov 10, 2015 0.0048 0.0048 0.0048 0.0048 25,000 +0.00(+14.29%)
Nov 09, 2015 0.0049 0.0049 0.0042 0.0042 50,000 -0.00(-14.29%)
Nov 06, 2015 0.0049 0.0049 0.0049 0.0049 22,587 -0.00(-14.19%)
Nov 04, 2015 0.0057 0.0057 0.0057 0 -0.00(-1.55%)
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.