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

Oculus Visiontech Inc (OP: OVTZ )

0.0463 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 4, 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 (%)
May 31, 2016 0.4660 0.4660 0.3400 0.4200 25,677 -0.01(-2.30%)
May 27, 2016 0.4299 0.4299 0.4299 0 +0.04(+10.23%)
May 26, 2016 0.3950 0.3950 0.3850 0.3900 19,474 -0.01(-1.27%)
May 25, 2016 0.4239 0.4239 0.3600 0.3950 15,201 +0.02(+3.95%)
May 24, 2016 0.4183 0.4600 0.3700 0.3800 21,135 +0.01(+2.70%)
May 23, 2016 0.4450 0.4450 0.3700 0.3700 8,600 -0.01(-2.63%)
May 20, 2016 0.3700 0.4100 0.3700 0.3800 30,961 -0.03(-7.32%)
May 19, 2016 0.4450 0.4450 0.3700 0.4100 63,352 -0.02(-4.21%)
May 18, 2016 0.5000 0.5000 0.4000 0.4280 61,938 -0.00(-0.47%)
May 17, 2016 0.4200 0.4600 0.4200 0.4300 17,285 +0.01(+2.38%)
May 16, 2016 0.3500 0.4600 0.3500 0.4200 2,014 +0.06(+15.35%)
May 13, 2016 0.4600 0.4600 0.3641 0.3641 7,195 -0.10(-20.85%)
May 12, 2016 0.4800 0.4800 0.3500 0.4600 64,822 +0.00(+0.00%)
May 11, 2016 0.4361 0.4800 0.4001 0.4600 16,123 +0.02(+5.48%)
May 10, 2016 0.4800 0.4800 0.4361 0.4361 14,639 -0.05(-10.14%)
May 09, 2016 0.4361 0.5000 0.4361 0.4853 6,540 +0.01(+1.10%)
May 06, 2016 0.4700 0.5000 0.4700 0.4800 7,113 -0.00(-0.02%)
May 05, 2016 0.5000 0.5000 0.4000 0.4801 22,017 +0.03(+6.69%)
May 04, 2016 0.5200 0.5617 0.4500 0.4500 34,759 -0.12(-21.05%)
May 03, 2016 0.5300 0.5700 0.5200 0.5700 15,123 +0.04(+7.55%)
May 02, 2016 0.5900 0.5900 0.5300 0.5300 13,592 -0.07(-10.95%)
Apr 29, 2016 0.5500 0.5952 0.5000 0.5952 35,514 +0.04(+6.29%)
Apr 28, 2016 0.5700 0.6900 0.5380 0.5600 37,319 -0.01(-1.75%)
Apr 27, 2016 0.7000 0.7271 0.5700 0.5700 41,098 -0.02(-3.42%)
Apr 26, 2016 0.6162 0.7155 0.5902 0.5902 3,939 +0.00(+0.85%)
Apr 25, 2016 0.5852 0.7500 0.5852 0.5852 5,791 -0.04(-6.96%)
Apr 22, 2016 0.5852 0.6500 0.5852 0.6290 30,984 -0.00(-0.16%)
Apr 21, 2016 0.7391 0.7391 0.6200 0.6300 48,194 -0.06(-9.08%)
Apr 20, 2016 0.7800 0.7800 0.5800 0.6929 68,454 +0.10(+17.44%)
Apr 19, 2016 0.4000 0.5900 0.4000 0.5900 68,125 +0.11(+21.75%)
Apr 18, 2016 0.5099 0.5414 0.4846 0.4846 20,125 -0.03(-5.28%)
Apr 15, 2016 0.4900 0.5208 0.3995 0.5116 12,869 +0.02(+3.56%)
Apr 14, 2016 0.5352 0.5377 0.4000 0.4940 164,456 -0.06(-10.18%)
Apr 13, 2016 0.6314 0.6315 0.5352 0.5500 56,244 -0.08(-13.39%)
Apr 12, 2016 0.6300 0.6400 0.6300 0.6350 26,242 -0.01(-0.78%)
Apr 11, 2016 0.7500 0.7500 0.6152 0.6400 99,030 -0.13(-16.88%)
Apr 08, 2016 0.7900 0.7900 0.7500 0.7700 27,403 -0.00(-0.38%)
Apr 07, 2016 0.6941 0.7810 0.6941 0.7729 30,117 +0.01(+1.70%)
Apr 06, 2016 0.7500 0.7990 0.7350 0.7600 57,861 -0.04(-5.00%)
Apr 05, 2016 0.8500 0.8500 0.7590 0.8000 63,519 -0.05(-5.63%)
Apr 04, 2016 0.8001 0.8710 0.6500 0.8477 53,395 +0.05(+5.95%)
Apr 01, 2016 0.7700 0.8900 0.7700 0.8001 122,043 -0.07(-8.03%)
Mar 31, 2016 0.8001 0.8899 0.8001 0.8700 160,822 +0.02(+2.35%)
Mar 30, 2016 0.8000 0.9000 0.7604 0.8500 258,924 +0.09(+11.83%)
Mar 29, 2016 0.7160 0.7990 0.6658 0.7601 172,056 +0.05(+6.31%)
Mar 28, 2016 0.6700 0.7400 0.6100 0.7150 119,692 +0.06(+10.00%)
Mar 24, 2016 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Mar 23, 2016 0.5700 0.6000 0.5700 0.6000 14,140 +0.03(+5.26%)
Mar 22, 2016 0.6000 0.6100 0.5226 0.5700 12,557 -0.03(-5.00%)
Mar 21, 2016 0.5500 0.6500 0.5500 0.6000 19,444 +0.00(+0.00%)
Mar 18, 2016 0.6050 0.6200 0.5517 0.6000 64,020 +0.01(+1.69%)
Mar 17, 2016 0.5000 0.6199 0.5000 0.5900 5,589 +0.09(+18.00%)
Mar 16, 2016 0.5386 0.5386 0.5000 0.5000 5,240 -0.03(-5.32%)
Mar 15, 2016 0.5099 0.5600 0.5000 0.5281 11,712 +0.02(+3.55%)
Mar 14, 2016 0.5399 0.6200 0.5000 0.5100 92,998 -0.02(-3.77%)
Mar 11, 2016 0.5300 0.5300 0.5300 0.5300 1,257 +0.03(+6.00%)
Mar 10, 2016 0.5400 0.5400 0.5000 0.5000 12,757 -0.01(-1.96%)
Mar 09, 2016 0.6400 0.6400 0.5100 0.5100 25,414 -0.03(-5.80%)
Mar 08, 2016 0.5500 0.6039 0.4900 0.5414 34,370 +0.00(+0.26%)
Mar 07, 2016 0.5738 0.6440 0.4852 0.5400 31,580 +0.01(+2.49%)
Mar 04, 2016 0.4600 0.5274 0.4500 0.5269 1,458 +0.08(+17.09%)
Mar 03, 2016 0.5399 0.5399 0.4500 0.4500 16,700 +0.00(+0.00%)
Mar 02, 2016 0.5399 0.5399 0.4500 0.4500 14,480 -0.03(-5.28%)
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.