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

Oculus Visiontech Inc (OP: OVTZ )

0.0467 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 22, 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 30, 2015 0.1000 0.1000 0.1000 0.1000 399 +0.00(+1.01%)
Apr 29, 2015 0.0841 0.0990 0.0841 0.0990 10,900 +0.01(+10.00%)
Apr 28, 2015 0.0800 0.0900 0.0800 0.0900 1,266 +0.00(+2.27%)
Apr 27, 2015 0.0880 0.0880 0.0880 0.0880 200 -0.03(-28.16%)
Apr 24, 2015 0.1225 0.1225 0.1225 0.1225 134 +0.04(+53.12%)
Apr 22, 2015 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Apr 21, 2015 0.1200 0.1200 0.1200 0.1200 806 +0.03(+33.33%)
Apr 16, 2015 0.0900 0.0900 0.0900 52 -0.01(-10.00%)
Apr 15, 2015 0.1000 0.1000 0.1000 0.1000 5,420 +0.01(+11.11%)
Apr 14, 2015 0.0990 0.0990 0.0900 0.0900 918 -0.01(-10.00%)
Apr 13, 2015 0.1000 0.1000 0.1000 0.1000 18,000 +0.02(+25.00%)
Apr 09, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Apr 07, 2015 0.1000 0.1000 0.1000 13 +0.00(+0.00%)
Apr 06, 2015 0.1000 0.1000 0.1000 0.1000 529 +0.00(+0.00%)
Apr 02, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 31, 2015 0.1000 0.1000 0.1000 40 +0.00(+0.00%)
Mar 30, 2015 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Mar 27, 2015 0.1300 0.1300 0.1000 0.1000 3,033 +0.00(+0.00%)
Mar 26, 2015 0.1000 0.1100 0.1000 0.1000 20,525 +0.00(+0.00%)
Mar 24, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 23, 2015 0.1000 0.1000 0.1000 0.1000 640 +0.00(+0.00%)
Mar 20, 2015 0.1100 0.1100 0.1000 0.1000 2,525 +0.00(+0.00%)
Mar 19, 2015 0.1001 0.1070 0.1000 0.1000 9,045 -0.01(-8.68%)
Mar 18, 2015 0.1029 0.1096 0.1029 0.1095 18,323 +0.01(+9.50%)
Mar 16, 2015 0.1000 0.1000 0.1000 6 -0.00(-4.76%)
Mar 12, 2015 0.1050 0.1050 0.1050 13 -0.00(-4.46%)
Mar 11, 2015 0.1099 0.1099 0.1099 0.1099 5,158 +0.01(+8.81%)
Mar 10, 2015 0.1010 0.1010 0.1010 0.1010 4,355 +0.00(+0.40%)
Mar 09, 2015 0.1000 0.1350 0.1000 0.1006 26,233 +0.00(+0.60%)
Mar 06, 2015 0.1345 0.1350 0.1000 0.1000 9,667 -0.02(-13.12%)
Mar 02, 2015 0.1151 0.1151 0.1151 53 +0.00(+4.54%)
Feb 27, 2015 0.1120 0.1350 0.1100 0.1101 43,924 +0.00(+0.00%)
Feb 26, 2015 0.1105 0.1105 0.1101 132 -0.00(-0.36%)
Feb 25, 2015 0.1105 0.1105 0.1105 132 -0.01(-7.99%)
Feb 24, 2015 0.1201 0.1201 0.1201 0.1201 4,092 +0.01(+7.14%)
Feb 23, 2015 0.1120 0.1201 0.1120 0.1121 1,098 -0.04(-25.02%)
Feb 20, 2015 0.1100 0.1500 0.1100 0.1495 4,084 +0.04(+35.79%)
Feb 17, 2015 0.1101 0.1101 0.1101 24 +0.01(+4.86%)
Feb 13, 2015 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Feb 09, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 04, 2015 0.1100 0.1100 0.1100 39 +0.00(+0.00%)
Feb 03, 2015 0.1090 0.1200 0.1090 0.1100 21,100 -0.01(-8.33%)
Feb 02, 2015 0.1250 0.1250 0.1200 0.1200 30,500 -0.02(-14.22%)
Jan 30, 2015 0.1400 0.1400 0.1100 0.1399 32,244 -0.00(-0.78%)
Jan 29, 2015 0.1690 0.1749 0.1400 0.1410 148,369 -0.01(-6.00%)
Jan 28, 2015 0.1500 0.1700 0.1500 0.1500 38,846 -0.02(-11.71%)
Jan 27, 2015 0.1700 0.1700 0.1500 0.1699 14,700 +0.02(+13.27%)
Jan 26, 2015 0.1500 0.1500 0.1500 0.1500 145 +0.00(+0.00%)
Jan 23, 2015 0.2290 0.2290 0.1400 0.1500 21,187 +0.01(+7.14%)
Jan 22, 2015 0.1400 0.1540 0.1400 0.1400 4,816 -0.00(-0.85%)
Jan 21, 2015 0.2399 0.2399 0.1412 0.1412 13,863 +0.00(+0.07%)
Jan 20, 2015 0.1411 0.1411 0.1411 0.1411 1,500 -0.02(-14.64%)
Jan 16, 2015 0.1653 0.1653 0.1653 0 -0.01(-6.08%)
Jan 15, 2015 0.1511 0.2500 0.1511 0.1760 13,132 +0.02(+16.48%)
Jan 14, 2015 0.2500 0.2500 0.1511 0.1511 6,764 -0.05(-24.45%)
Jan 13, 2015 0.2000 0 +0.03(+19.76%)
Jan 12, 2015 0.1900 0.1900 0.1302 0.1670 24,043 +0.04(+33.49%)
Jan 09, 2015 0.1251 0.1999 0.1251 0.1251 11,450 -0.01(-10.64%)
Jan 08, 2015 0.1210 0.1500 0.1210 0.1400 6,055 +0.02(+16.67%)
Jan 07, 2015 0.1395 0.2000 0.1200 0.1200 75,797 +0.00(+0.00%)
Jan 06, 2015 0.1249 0.1249 0.1200 0.1200 84,159 -0.01(-4.00%)
Jan 05, 2015 0.1200 0.1250 0.1100 0.1250 74,143 +0.02(+18.93%)
Jan 02, 2015 0.1300 0.1300 0.1051 0.1051 32,000 +0.01(+5.10%)
Dec 31, 2014 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Dec 30, 2014 0.0890 0.1050 0.0850 0.1020 28,682 +0.01(+14.61%)
Dec 29, 2014 0.0850 0.0890 0.0850 0.0890 4,564 +0.01(+9.88%)
Dec 26, 2014 0.0900 0.0950 0.0800 0.0810 4,717 -0.01(-10.00%)
Dec 24, 2014 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Dec 23, 2014 0.1000 0.1000 0.0820 0.0890 27,475 +0.01(+7.23%)
Dec 22, 2014 0.0800 0.0830 0.0800 0.0830 28,403 +0.00(+2.47%)
Dec 19, 2014 0.0888 0.1200 0.0810 0.0810 8,599 +0.00(+0.00%)
Dec 18, 2014 0.1200 0.1200 0.0810 0.0810 2,775 -0.00(-1.22%)
Dec 17, 2014 0.0888 0.0888 0.0820 0.0820 4,205 -0.00(-3.53%)
Dec 15, 2014 0.1100 0.1100 0.0850 0.0850 15,038 -0.02(-18.27%)
Dec 12, 2014 0.0800 0.1040 0.0800 0.1040 7,998 -0.01(-5.45%)
Dec 11, 2014 0.0860 0.1100 0.0800 0.1100 1,190 +0.01(+11.11%)
Dec 10, 2014 0.0820 0.0990 0.0810 0.0990 16,967 +0.00(+1.02%)
Dec 09, 2014 0.0960 0.0999 0.0800 0.0980 29,292 +0.02(+22.50%)
Dec 05, 2014 0.0800 0.0800 0.0800 229 -0.02(-20.00%)
Dec 04, 2014 0.0910 0.0910 0.0850 0.1000 43,200 -0.01(-9.09%)
Dec 03, 2014 0.0980 0.1500 0.0874 0.1100 297,305 +0.02(+20.88%)
Dec 02, 2014 0.0871 0.0910 0.0610 0.0910 131,692 +0.03(+49.18%)
Dec 01, 2014 0.1000 0.1300 0.0610 0.0610 16,936 -0.03(-32.22%)
Nov 26, 2014 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Nov 24, 2014 0.0650 0.0650 0.0650 0 -0.04(-40.91%)
Nov 20, 2014 0.1100 0.1100 0.1100 0 +0.04(+57.14%)
Nov 18, 2014 0.0700 0.0700 0.0700 53 +0.00(+0.00%)
Nov 14, 2014 0.0700 0.0700 0.0700 0 -0.02(-25.69%)
Nov 13, 2014 0.1000 0.1000 0.0942 0.0942 1,000 -0.01(-5.80%)
Nov 12, 2014 0.1000 0.1000 0.1000 0.1000 200 +0.01(+17.65%)
Nov 11, 2014 0.0850 0.0900 0.0720 0.0850 31,673 +0.00(+0.00%)
Nov 10, 2014 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 07, 2014 0.1000 0.1000 0.0850 0.0850 2,419 -0.01(-15.00%)
Nov 06, 2014 0.1000 0.1000 0.0900 0.1000 10,740 +0.01(+17.65%)
Nov 05, 2014 0.1100 0.1100 0.0850 0.0850 24,618 +0.00(+1.19%)
Nov 04, 2014 0.0870 0.1200 0.0840 0.0840 36,087 -0.01(-6.67%)
Oct 31, 2014 0.0900 0.0900 0.0900 11 +0.00(+0.00%)
Oct 30, 2014 0.0900 0.0900 0.0900 0.0900 120 +0.01(+11.11%)
Oct 29, 2014 0.0900 0.0900 0.0810 0.0810 15,522 +0.00(+0.00%)
Oct 28, 2014 0.0900 0.0900 0.0810 0.0810 6,622 -0.01(-10.00%)
Oct 27, 2014 0.0750 0.1200 0.1200 0.0900 42,747 -0.03(-25.00%)
Oct 24, 2014 0.1100 0.1200 0.0720 0.1200 57,818 +0.03(+41.18%)
Oct 23, 2014 0.1000 0.1000 0.0850 0.0850 4,051 -0.01(-15.00%)
Oct 22, 2014 0.0650 0.1000 0.0650 0.1000 25,212 +0.02(+29.70%)
Oct 21, 2014 0.0900 0.0900 0.0771 0.0771 1,477 -0.02(-22.90%)
Oct 20, 2014 0.0730 0.1000 0.0730 0.1000 7,340 -0.01(-9.09%)
Oct 17, 2014 0.0710 0.1100 0.0710 0.1100 25,192 +0.02(+16.77%)
Oct 15, 2014 0.1100 0.1100 0.0700 0.0942 11,227 -0.02(-14.36%)
Oct 14, 2014 0.1000 0.1100 0.0999 0.1100 30,000 +0.03(+37.50%)
Oct 13, 2014 0.1000 0.1000 0.0800 0.0800 2,063 -0.01(-11.11%)
Oct 10, 2014 0.0900 0.0820 0.0820 0.0900 3,045 +0.01(+9.76%)
Oct 09, 2014 0.0850 0.0850 0.0820 0.0820 200 -0.01(-7.87%)
Oct 08, 2014 0.0801 0.0890 0.0801 0.0890 28,032 +0.00(+4.58%)
Oct 07, 2014 0.0900 0.1000 0.0851 0.0851 9,736 -0.01(-14.47%)
Oct 06, 2014 0.1100 0.1000 0.0701 0.0995 21,257 -0.00(-0.50%)
Oct 02, 2014 0.1000 0.1000 0.1000 13 +0.02(+23.46%)
Oct 01, 2014 0.0810 0.0810 0.0810 0.0810 405 +0.00(+0.00%)
Sep 30, 2014 0.1200 0.1200 0.0810 0.0810 1,966 -0.04(-32.50%)
Sep 29, 2014 0.1000 0.1200 0.0900 0.1200 34,903 +0.00(+0.00%)
Sep 26, 2014 0.2000 0.2000 0.0650 0.1200 39,135 -0.01(-7.69%)
Sep 25, 2014 0.0650 0.1300 0.0650 0.1300 2,232 +0.04(+52.94%)
Sep 24, 2014 0.0650 0.0850 0.0650 0.0850 49,299 +0.02(+30.77%)
Sep 23, 2014 0.0850 0.0850 0.0650 0.0650 9,650 -0.02(-23.53%)
Sep 22, 2014 0.0850 0.0850 0.0820 0.0850 35,013 +0.02(+23.19%)
Sep 17, 2014 0.0690 0.0690 0.0690 0 -0.01(-12.66%)
Sep 16, 2014 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Sep 15, 2014 0.0800 0.0850 0.0690 0.0790 24,000 -0.00(-2.47%)
Sep 12, 2014 0.0690 0.0810 0.0690 0.0810 6,235 +0.01(+9.46%)
Sep 11, 2014 0.0740 0.0740 0.0740 0.0740 133 +0.01(+16.72%)
Sep 10, 2014 0.0650 0.0650 0.0634 0.0634 373 -0.00(-2.46%)
Sep 08, 2014 0.0650 0.0650 0.0650 0 +0.00(+1.72%)
Sep 05, 2014 0.0850 0.0850 0.0639 0.0639 1,176 -0.02(-24.73%)
Sep 04, 2014 0.0639 0.0849 0.0639 0.0849 18,108 +0.01(+21.29%)
Sep 03, 2014 0.0700 0.0700 0.0700 0.0700 600 +0.01(+7.69%)
Sep 02, 2014 0.0850 0.0850 0.0650 0.0650 2,208 -0.01(-7.14%)
Aug 29, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2014 0.0778 0.0778 0.0680 0.0700 9,923 +0.01(+22.81%)
Aug 27, 2014 0.0700 0.0700 0.0570 0.0570 24,975 -0.03(-32.14%)
Aug 26, 2014 0.0840 0.0840 0.0840 0.0840 14,646 +0.02(+23.89%)
Aug 25, 2014 0.0840 0.0840 0.0678 0.0678 19,866 -0.00(-0.29%)
Aug 21, 2014 0.0680 0.0680 0.0680 0 +0.01(+19.30%)
Aug 20, 2014 0.0570 0.0570 0.0570 0.0570 695 -0.00(-5.00%)
Aug 19, 2014 0.0800 0.0800 0.0570 0.0600 5,786 -0.02(-25.00%)
Aug 18, 2014 0.0850 0.0850 0.0592 0.0800 2,047 +0.01(+14.29%)
Aug 15, 2014 0.0850 0.0700 0.0700 13,133 -0.01(-17.65%)
Aug 14, 2014 0.0850 0.0850 0.0850 0.0850 6,200 +0.01(+6.25%)
Aug 12, 2014 0.0800 0.0800 0.0800 19 +0.00(+3.76%)
Aug 11, 2014 0.0770 0.0807 0.0770 0.0771 2,641 +0.00(+0.13%)
Aug 08, 2014 0.0770 0.0770 0.0770 0.0770 2,277 -0.01(-15.75%)
Aug 05, 2014 0.0914 0.0914 0.0914 67 -0.00(-2.66%)
Aug 01, 2014 0.0939 0.0939 0.0939 49 -0.00(-3.00%)
Jul 31, 2014 0.0968 0.0968 0.0968 0.0968 2,049 +0.00(+4.09%)
Jul 30, 2014 0.0969 0.0969 0.0930 0.0930 1,513 +0.02(+20.00%)
Jul 25, 2014 0.0989 0.0989 0.0775 0.0775 28,527 -0.00(-1.65%)
Jul 24, 2014 0.0990 0.0990 0.0788 0.0788 1,706 -0.02(-20.40%)
Jul 23, 2014 0.0990 0.0990 0.0990 0.0990 1,250 +0.01(+9.76%)
Jul 21, 2014 0.0902 0.0902 0.0902 0 -0.01(-8.89%)
Jul 17, 2014 0.0990 0.0990 0.0990 132 +0.01(+9.88%)
Jul 16, 2014 0.0901 0.0901 0.0879 0.0901 1,020 -0.01(-8.99%)
Jul 15, 2014 0.0881 0.0990 0.0881 0.0990 970 +0.01(+6.11%)
Jul 14, 2014 0.0933 0.0933 0.0933 0.0933 835 +0.00(+0.11%)
Jul 11, 2014 0.0932 0.0932 0.0932 0.0932 699 -0.00(-0.11%)
Jul 10, 2014 0.0933 0.0933 0.0933 0.0933 3,910 -0.02(-15.18%)
Jul 09, 2014 0.1100 0.1100 0.1100 0.1100 760 +0.00(+0.00%)
Jul 08, 2014 0.1100 0.1100 0.1100 0.1100 8,375 +0.00(+3.09%)
Jul 07, 2014 0.0936 0.1067 0.0936 0.1067 9,333 -0.00(-3.00%)
Jul 03, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 02, 2014 0.1100 0.1100 0.1100 0.1100 6,520 +0.00(+0.09%)
Jul 01, 2014 0.1000 0.1099 0.1000 0.1099 1,272 +0.02(+17.92%)
Jun 27, 2014 0.0932 0.0932 0.0932 0 -0.02(-15.27%)
Jun 26, 2014 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+14.23%)
Jun 25, 2014 0.0928 0.0963 0.0928 0.0963 676 -0.00(-3.70%)
Jun 24, 2014 0.0928 0.1000 0.0928 0.1000 5,286 +0.01(+7.87%)
Jun 23, 2014 0.1050 0.1050 0.0927 0.0927 13,347 -0.01(-7.30%)
Jun 20, 2014 0.0924 0.1000 0.0924 0.1000 1,444 +0.01(+8.81%)
Jun 19, 2014 0.0873 0.0919 0.0873 0.0919 25,165 +0.00(+0.99%)
Jun 18, 2014 0.1200 0.1200 0.0910 0.0910 5,225 -0.03(-23.47%)
Jun 17, 2014 0.1189 0.1189 0.1189 0.1189 2,000 +0.02(+17.84%)
Jun 16, 2014 0.1008 0.1044 0.1008 0.1009 5,470 -0.01(-8.27%)
Jun 12, 2014 0.1100 0.1100 0.1100 11 +0.01(+4.76%)
Jun 11, 2014 0.0867 0.1050 0.0867 0.1050 2,587 +0.00(+0.00%)
Jun 10, 2014 0.1050 0.1050 0.1050 0.1050 2,010 +0.02(+21.67%)
Jun 06, 2014 0.0863 0.0863 0.0863 0.0863 572 -0.00(-4.11%)
Jun 05, 2014 0.0965 0.0965 0.0900 0.0900 6,900 -0.01(-6.74%)
Jun 04, 2014 0.1000 0.1000 0.0928 0.0965 27,259 -0.00(-3.50%)
Jun 03, 2014 0.1036 0.1036 0.0800 0.1000 95,250 -0.02(-16.67%)
Jun 02, 2014 0.1243 0.1243 0.1200 0.1200 3,267 +0.00(+0.00%)
May 30, 2014 0.1296 0.1296 0.1100 0.1200 11,140 +0.02(+15.83%)
May 28, 2014 0.1036 0.1036 0.1036 50 -0.02(-13.67%)
May 27, 2014 0.1350 0.1350 0.1193 0.1200 5,704 -0.01(-7.69%)
May 23, 2014 0.1300 0.1300 0.1300 0 +0.03(+25.24%)
May 20, 2014 0.1038 0.1038 0.1038 0.1038 0 -0.02(-17.03%)
May 19, 2014 0.1470 0.1470 0.1251 0.1251 12,597 -0.02(-14.90%)
May 16, 2014 0.1470 0.1470 0.1251 0.1470 3,303 +0.02(+17.51%)
May 15, 2014 0.1251 0.1251 0.1251 0.1251 333 +0.00(+0.00%)
May 13, 2014 0.1251 0.1251 0.1251 0 -0.00(-3.77%)
May 12, 2014 0.1300 0.1300 0.1235 0.1300 7,696 +0.01(+5.43%)
May 09, 2014 0.1300 0.1300 0.1233 0.1233 4,202 -0.01(-5.08%)
May 08, 2014 0.1300 0.1383 0.1237 0.1299 3,885 +0.01(+5.27%)
May 07, 2014 0.1234 0.1234 0.1234 0.1234 1,145 +0.00(+0.08%)
May 06, 2014 0.1233 0.1233 0.1233 0.1233 400 +0.00(+0.74%)
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.