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 (%)
Jun 28, 2013 0.0450 0.0475 0.0275 0.0475 3,244 -0.01(-13.64%)
Jun 24, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 21, 2013 0.0500 0.0500 0.0500 0.0500 100 +0.01(+42.86%)
Jun 19, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.02(-32.69%)
Jun 14, 2013 0.0520 0.0520 0.0520 0 -0.00(-5.45%)
Jun 11, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.00(-6.62%)
Jun 10, 2013 0.0275 0.0589 0.0275 0.0589 8,481 +0.00(+0.00%)
Jun 07, 2013 0.0370 0.0589 0.0350 0.0589 29,551 +0.02(+68.29%)
Jun 06, 2013 0.0400 0.0400 0.0350 0.0350 6,600 +0.00(+0.00%)
Jun 04, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 03, 2013 0.0350 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
May 31, 2013 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
May 29, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 28, 2013 0.0350 0.0350 0.0350 0.0350 37,300 +0.00(+0.00%)
May 24, 2013 0.0350 0.0350 0.0350 0.0350 500 -0.02(-40.58%)
May 22, 2013 0.0589 0.0589 0.0589 0.0589 0 +0.00(+0.00%)
May 21, 2013 0.0400 0.0589 0.0400 0.0589 1,350 +0.00(+0.00%)
May 20, 2013 0.0589 0.0589 0.0589 0.0589 1,100 -0.00(-0.17%)
May 16, 2013 0.0590 0.0590 0.0590 0.0590 0 +0.00(+7.27%)
May 10, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 09, 2013 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 07, 2013 0.0550 0.0550 0.0550 0 +0.02(+82.12%)
May 06, 2013 0.0301 0.0575 0.0301 0.0302 21,200 -0.02(-39.60%)
May 03, 2013 0.0500 0.0500 0.0500 0.0500 17,845 -0.01(-16.67%)
May 02, 2013 0.0300 0.0600 0.0300 0.0600 15,500 +0.03(+100.00%)
May 01, 2013 0.0320 0.0575 0.0300 0.0300 17,800 -0.04(-59.46%)
Apr 30, 2013 0.0314 0.0740 0.0314 0.0740 27,599 -0.00(-1.33%)
Apr 29, 2013 0.0750 0.0750 0.0750 0.0750 500 -0.00(-1.32%)
Apr 26, 2013 0.0500 0.0760 0.0548 0.0760 3,593 +0.02(+38.69%)
Apr 25, 2013 0.0548 0.0548 0.0548 0.0548 400 +0.00(+0.00%)
Apr 24, 2013 0.0311 0.0548 0.0311 0.0548 3,550 +0.00(+0.00%)
Apr 23, 2013 0.0500 0.0548 0.0500 0.0548 19,970 +0.00(+9.60%)
Apr 22, 2013 0.0300 0.0500 0.0300 0.0500 71,900 -0.00(-9.09%)
Apr 17, 2013 0.0550 0.0550 0.0550 0 -0.00(-7.25%)
Apr 16, 2013 0.0593 0.0593 0.0593 0.0593 500 +0.03(+97.67%)
Apr 15, 2013 0.0300 0.0300 0.0300 0.0300 10,310 -0.01(-25.00%)
Apr 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 10, 2013 0.0400 0.0400 0.0400 0.0400 11,375 -0.03(-40.74%)
Apr 09, 2013 0.0350 0.0750 0.0350 0.0675 71,500 +0.01(+12.88%)
Apr 08, 2013 0.0600 0.0600 0.0300 0.0598 12,150 -0.01(-14.33%)
Apr 05, 2013 0.0698 0.0698 0.0698 0.0698 525 -0.00(-3.06%)
Apr 04, 2013 0.0549 0.0720 0.0300 0.0720 2,100 +0.01(+21.01%)
Apr 03, 2013 0.0500 0.0694 0.0100 0.0595 155,525 -0.00(-4.03%)
Apr 02, 2013 0.0620 0.0620 0.0620 0.0620 1,998 -0.01(-10.79%)
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.