Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oculus Visiontech Inc (OP: OVTZ )

0.0417 -0.0083 (-16.60%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2014 0.1226 0.1226 0.1226 0 +0.00(+0.49%)
Apr 28, 2014 0.1412 0.1412 0.1220 0.1220 830 -0.01(-6.15%)
Apr 25, 2014 0.1300 0.1300 0.1300 0.1300 1,466 +0.00(+0.00%)
Apr 23, 2014 0.1300 0.1300 0.1300 0.1300 93 -0.01(-10.28%)
Apr 22, 2014 0.1690 0.1690 0.1423 0.1449 10,725 -0.02(-12.18%)
Apr 21, 2014 0.1599 0.1650 0.1599 0.1650 15,490 +0.02(+10.00%)
Apr 17, 2014 0.1500 0.1500 0.1500 0 -0.01(-5.12%)
Apr 16, 2014 0.1351 0.1600 0.1351 0.1581 8,108 +0.02(+17.02%)
Apr 15, 2014 0.1351 0.1351 0.1351 0.1351 133 +0.00(+0.00%)
Apr 14, 2014 0.1650 0.1650 0.1326 0.1351 7,323 -0.00(-3.50%)
Apr 11, 2014 0.1322 0.1400 0.1322 0.1400 0 -0.00(-0.07%)
Apr 10, 2014 0.1324 0.1401 0.1324 0.1401 433 -0.01(-5.08%)
Apr 09, 2014 0.1459 0.1690 0.1459 0.1476 1,454 +0.00(+1.17%)
Apr 08, 2014 0.1401 0.1459 0.1401 0.1459 4,222 -0.01(-8.24%)
Apr 07, 2014 0.1597 0.1597 0.1590 0.1590 6,046 -0.01(-6.47%)
Apr 04, 2014 0.2000 0.2000 0.1678 0.1700 0 -0.01(-5.03%)
Apr 03, 2014 0.1900 0.1900 0.1600 0.1790 45,755 -0.01(-3.24%)
Apr 02, 2014 0.1500 0.2100 0.1460 0.1850 147,054 +0.04(+23.33%)
Apr 01, 2014 0.1700 0.2000 0.1231 0.1500 261,385 -0.05(-25.00%)
Mar 31, 2014 0.1650 0.2000 0.1450 0.2000 119,255 +0.06(+39.86%)
Mar 28, 2014 0.1550 0.1700 0.1400 0.1430 0 -0.02(-10.18%)
Mar 27, 2014 0.1583 0.1592 0.1300 0.1592 134,724 +0.02(+13.71%)
Mar 26, 2014 0.1810 0.4075 0.1211 0.1400 953,921 -0.02(-12.50%)
Mar 25, 2014 0.1700 0.1700 0.1580 0.1600 8,112 +0.01(+7.38%)
Mar 24, 2014 0.1100 0.1500 0.1100 0.1490 9,900 +0.04(+35.45%)
Mar 21, 2014 0.1050 0.1100 0.1049 0.1100 55,140 +0.01(+10.00%)
Mar 20, 2014 0.1010 0.1010 0.1000 0.1000 18,333 -0.00(-2.91%)
Mar 19, 2014 0.1030 0.1030 0.1030 0.1030 7,685 -0.02(-14.17%)
Mar 18, 2014 0.1200 0.1200 0.1200 0.1200 1,030 +0.02(+16.62%)
Mar 17, 2014 0.1024 0.1029 0.1024 0.1029 4,666 +0.00(+0.88%)
Mar 13, 2014 0.1020 0.1020 0.1020 0 +0.00(+0.00%)
Mar 11, 2014 0.1020 0.1020 0.1020 0 +0.00(+0.00%)
Mar 10, 2014 0.1020 0.1199 0.1020 0.1020 1,828 +0.00(+0.99%)
Mar 07, 2014 0.1010 0.1010 0.1010 0.1010 0 -0.02(-15.83%)
Mar 06, 2014 0.1200 0.1200 0.1200 0.1200 5,001 +0.02(+17.65%)
Mar 05, 2014 0.1020 0.1020 0.1020 0.1020 4,047 -0.02(-15.00%)
Mar 04, 2014 0.1050 0.1200 0.1050 0.1200 7,089 +0.02(+20.00%)
Feb 28, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 27, 2014 0.1000 0.1000 0.1000 0.1000 666 -0.00(-4.76%)
Feb 24, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 21, 2014 0.1000 0.1050 0.1000 0.1050 0 +0.00(+0.00%)
Feb 20, 2014 0.1100 0.1190 0.1050 0.1050 35,434 -0.01(-4.55%)
Feb 19, 2014 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Feb 18, 2014 0.1000 0.1000 0.1000 0.1000 9,705 +0.00(+0.00%)
Feb 14, 2014 0.1000 0.1000 0.1000 0 -0.00(-0.99%)
Feb 12, 2014 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Feb 11, 2014 0.1010 0.1010 0.1010 0.1010 14,563 +0.00(+0.00%)
Feb 10, 2014 0.1020 0.1020 0.1010 0.1010 7,500 -0.01(-8.18%)
Feb 06, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 04, 2014 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Feb 03, 2014 0.1000 0.1000 0.1000 0.1000 326 +0.00(+0.00%)
Jan 31, 2014 0.1100 0.1100 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2014 0.1000 0.1000 0.1000 0.1000 2,683 +0.00(+0.00%)
Jan 29, 2014 0.1400 0.1400 0.1000 0.1000 17,000 -0.04(-28.57%)
Jan 28, 2014 0.1100 0.1400 0.1100 0.1400 10,006 +0.03(+27.27%)
Jan 27, 2014 0.1400 0.1400 0.1100 0.1100 12,840 -0.03(-21.43%)
Jan 24, 2014 0.1500 0.1700 0.1400 0.1400 0 -0.03(-17.65%)
Jan 23, 2014 0.1400 0.1800 0.1300 0.1700 68,342 +0.05(+41.67%)
Jan 22, 2014 0.0900 0.1774 0.0900 0.1200 143,999 +0.03(+33.33%)
Jan 21, 2014 0.1200 0.1200 0.0800 0.0900 24,074 +0.02(+26.76%)
Jan 16, 2014 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Jan 15, 2014 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jan 13, 2014 0.0750 0.0750 0.0750 0.0750 0 -0.07(-50.00%)
Jan 10, 2014 0.0650 0.1500 0.0650 0.1500 766 +0.00(+0.00%)
Jan 09, 2014 0.0650 0.1500 0.0650 0.1500 1,100 +0.00(+0.00%)
Jan 08, 2014 0.0650 0.1500 0.0650 0.1500 3,996 -0.03(-16.67%)
Jan 07, 2014 0.1800 0.1800 0.1800 0.1800 580 -0.02(-10.00%)
Jan 06, 2014 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Jan 02, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.14(+207.69%)
Dec 31, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 30, 2013 0.0600 0.0600 0.0600 0.0600 6,664 +0.00(+0.00%)
Dec 27, 2013 0.0600 0.1100 0.0600 0.0600 7,490 +0.00(+0.00%)
Dec 24, 2013 0.0600 0.0600 0.0600 6 -0.05(-45.45%)
Dec 23, 2013 0.0529 0.1500 0.0529 0.1100 35,512 +0.05(+83.33%)
Dec 20, 2013 0.0700 0.0700 0.0530 0.0600 17,588 +0.01(+13.21%)
Dec 19, 2013 0.0530 0.0530 0.0530 0.0530 1,881 -0.01(-8.93%)
Dec 18, 2013 0.0530 0.0582 0.0530 0.0582 3,598 +0.01(+16.40%)
Dec 17, 2013 0.0500 0.0500 0.0500 0.0500 157 -0.02(-31.69%)
Dec 16, 2013 0.0700 0.0732 0.0500 0.0732 45,805 +0.02(+46.40%)
Dec 13, 2013 0.0700 0.0700 0.0500 0.0500 0 -0.02(-28.57%)
Dec 12, 2013 0.0500 0.0700 0.0410 0.0700 65,111 +0.00(+0.00%)
Dec 06, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Dec 05, 2013 0.0500 0.0500 0.0500 0.0500 133 +0.00(+0.00%)
Dec 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 02, 2013 0.0500 0.0500 0.0500 0.0500 12,666 +0.00(+0.00%)
Nov 27, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 15, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2013 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2013 0.0500 0.0500 0.0500 0.0500 333 +0.00(+0.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0.0500 6,019 +0.00(+0.00%)
Nov 05, 2013 0.0500 0.0572 0.0500 0.0500 25,544 -0.01(-16.67%)
Nov 04, 2013 0.0500 0.0600 0.0500 0.0600 20,666 +0.00(+4.90%)
Nov 01, 2013 0.0567 0.0572 0.0567 0.0572 4,700 +0.00(+4.00%)
Oct 31, 2013 0.0550 0.0550 0.0550 0.0550 133 +0.00(+0.00%)
Oct 30, 2013 0.0550 0.0550 0.0550 0.0550 432 +0.00(+0.00%)
Oct 28, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 25, 2013 0.0550 0.0550 0.0550 0.0550 313 +0.00(+0.00%)
Oct 24, 2013 0.0800 0.0800 0.0550 0.0550 10,193 +0.00(+0.00%)
Oct 23, 2013 0.0550 0.0550 0.0550 0.0550 133 +0.00(+0.00%)
Oct 22, 2013 0.0550 0.0550 0.0550 0.0550 14,767 +0.00(+0.00%)
Oct 17, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 15, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 14, 2013 0.0550 0.0550 0.0550 0.0550 639 +0.00(+0.00%)
Oct 09, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 07, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2013 0.0580 0.0650 0.0550 0.0550 25,094 +0.00(+5.77%)
Oct 03, 2013 0.0580 0.0580 0.0500 0.0520 35,900 -0.01(-14.75%)
Oct 02, 2013 0.0500 0.0628 0.0500 0.0610 22,717 -0.02(-23.75%)
Sep 25, 2013 0.0800 0.0800 0.0800 0 +0.03(+56.86%)
Sep 24, 2013 0.0990 0.0990 0.0510 0.0510 3,326 +0.00(+0.00%)
Sep 19, 2013 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Sep 17, 2013 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Sep 16, 2013 0.0510 0.0510 0.0510 0.0510 346 -0.00(-7.27%)
Sep 11, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 10, 2013 0.0990 0.0990 0.0550 0.0550 433 +0.00(+0.00%)
Sep 09, 2013 0.0550 0.0550 0.0550 0.0550 333 -0.04(-44.44%)
Sep 06, 2013 0.0990 0.0990 0.0990 0.0990 1,067 +0.00(+0.00%)
Sep 05, 2013 0.0550 0.0990 0.0550 0.0990 1,150 +0.03(+47.32%)
Sep 04, 2013 0.0629 0.0672 0.0629 0.0672 4,900 +0.01(+22.18%)
Sep 03, 2013 0.0550 0.0550 0.0550 0.0550 113 +0.00(+0.00%)
Aug 29, 2013 0.0550 0.0550 0.0550 0 -0.00(-1.79%)
Aug 27, 2013 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Aug 26, 2013 0.0560 0.0560 0.0560 0.0560 466 -0.00(-6.67%)
Aug 23, 2013 0.0600 0.0600 0.0600 0.0600 1,333 -0.02(-25.00%)
Aug 22, 2013 0.0800 0.0800 0.0800 0.0800 133 +0.00(+0.00%)
Aug 21, 2013 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Aug 20, 2013 0.0800 0.0800 0.0790 0.0800 54,551 +0.01(+19.23%)
Aug 16, 2013 0.0671 0.0671 0.0671 0 +0.01(+18.55%)
Aug 13, 2013 0.0566 0.0566 0.0566 0 +0.00(+0.00%)
Aug 08, 2013 0.0566 0.0566 0.0566 0 -0.00(-5.67%)
Aug 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 24, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 23, 2013 0.0550 0.0550 0.0550 0.0550 787 +0.00(+0.00%)
Jul 18, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 16, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 09, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 08, 2013 0.0550 0.0550 0.0550 0.0550 795 +0.00(+0.00%)
Jul 05, 2013 0.0550 0.0550 0.0550 0.0550 4,233 -0.01(-15.38%)
Jul 03, 2013 0.0650 0.0650 0.0650 0.0650 8,264 +0.01(+14.04%)
Jul 02, 2013 0.0570 0.0570 0.0570 0.0570 333 -0.00(-5.00%)
Jun 28, 2013 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jun 26, 2013 0.0800 0.0800 0.0600 0.0800 25,706 +0.02(+33.33%)
Jun 25, 2013 0.0600 0.0600 0.0600 0.0600 1,346 +0.00(+0.00%)
Jun 24, 2013 0.0700 0.0700 0.0600 0.0600 8,233 -0.02(-25.00%)
Jun 21, 2013 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Jun 20, 2013 0.0800 0.0800 0.0800 0.0800 333 +0.00(+0.00%)
Jun 19, 2013 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Jun 18, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
Jun 13, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 07, 2013 0.0600 0.0600 0.0600 0.0600 932 +0.00(+0.00%)
Jun 06, 2013 0.0600 0.0600 0.0600 0.0600 133 +0.00(+0.00%)
Jun 05, 2013 0.0600 0.0700 0.0600 0.0600 12,219 -0.01(-14.29%)
Jun 04, 2013 0.0600 0.0740 0.0600 0.0700 6,973 +0.02(+32.58%)
Jun 03, 2013 0.0528 0.0528 0.0528 0.0528 466 +0.00(+0.00%)
May 29, 2013 0.0528 0.0528 0.0528 0 +0.00(+0.00%)
May 28, 2013 0.0528 0.0528 0.0528 0.0528 999 +0.00(+0.00%)
May 22, 2013 0.0528 0.0528 0.0528 0.0528 0 +0.00(+0.00%)
May 21, 2013 0.0528 0.0528 0.0528 0.0528 946 +0.00(+0.00%)
May 17, 2013 0.0528 0.0528 0.0528 0 +0.00(+0.00%)
May 15, 2013 0.0528 0.0528 0.0528 0 +0.00(+0.00%)
May 13, 2013 0.0528 0.0528 0.0528 0.0528 204 +0.00(+0.00%)
May 08, 2013 0.0528 0.0528 0.0528 0 +0.00(+0.00%)
May 06, 2013 0.0528 0.0528 0.0528 0 +0.00(+0.00%)
May 03, 2013 0.0528 0.0528 0.0528 0.0528 500 +0.00(+0.00%)
May 02, 2013 0.0528 0.0528 0.0528 0.0528 4,606 +0.00(+0.00%)
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.