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

Oculus Visiontech Inc (OP: OVTZ )

0.0400 -0.0063 (-13.61%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 5, 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, 2018 0.0950 0.0950 0.0840 0.0840 55,000 -0.01(-11.49%)
May 30, 2018 0.0930 0.0950 0.0900 0.0949 40,520 +0.01(+12.98%)
May 29, 2018 0.0838 0.0908 0.0838 0.0840 23,877 -0.01(-6.67%)
May 25, 2018 0.0900 0.0900 0.0900 0 +0.01(+8.43%)
May 24, 2018 0.0810 0.0900 0.0810 0.0830 25,193 +0.00(+3.75%)
May 23, 2018 0.0850 0.0900 0.0800 0.0800 21,665 -0.01(-11.11%)
May 22, 2018 0.0800 0.0900 0.0795 0.0900 25,538 +0.02(+24.83%)
May 21, 2018 0.0890 0.0899 0.0716 0.0721 22,426 +0.00(+0.00%)
May 18, 2018 0.0889 0.0890 0.0721 0.0721 11,397 -0.02(-18.90%)
May 17, 2018 0.0888 0.0889 0.0888 0.0889 16,599 +0.00(+2.14%)
May 16, 2018 0.0888 0.0889 0.0870 0.0870 8,187 +0.00(+0.05%)
May 15, 2018 0.0890 0.0890 0.0870 0.0870 5,400 +0.00(+2.35%)
May 14, 2018 0.0728 0.0850 0.0728 0.0850 19,479 +0.01(+6.25%)
May 11, 2018 0.0800 0.0850 0.0800 0.0800 35,471 +0.01(+13.80%)
May 10, 2018 0.0840 0.0840 0.0703 0.0703 2,078 -0.01(-7.98%)
May 09, 2018 0.0815 0.0840 0.0764 0.0764 29,635 -0.01(-8.39%)
May 08, 2018 0.0703 0.0840 0.0702 0.0834 83,435 +0.00(+4.25%)
May 07, 2018 0.0750 0.0850 0.0702 0.0800 124,147 +0.00(+0.00%)
May 04, 2018 0.0702 0.0800 0.0702 0.0800 24,289 +0.01(+14.12%)
May 03, 2018 0.0850 0.0850 0.0701 0.0701 53,014 -0.01(-12.16%)
May 02, 2018 0.0825 0.0825 0.0651 0.0798 103,398 +0.01(+22.58%)
May 01, 2018 0.0797 0.0799 0.0651 0.0651 6,600 -0.00(-5.65%)
Apr 30, 2018 0.0656 0.0690 0.0651 0.0690 32,750 +0.00(+5.18%)
Apr 27, 2018 0.0656 0.0793 0.0652 0.0656 3,384 -0.01(-12.53%)
Apr 26, 2018 0.0750 0.0750 0.0750 0.0750 5,089 +0.00(+0.00%)
Apr 25, 2018 0.0750 0.0750 0.0750 0.0750 1,276 +0.00(+0.00%)
Apr 24, 2018 0.0666 0.0750 0.0666 0.0750 8,687 -0.01(-10.71%)
Apr 23, 2018 0.0667 0.0840 0.0667 0.0840 40,536 +0.00(+3.83%)
Apr 20, 2018 0.0683 0.0809 0.0683 0.0809 5,800 +0.00(+1.12%)
Apr 18, 2018 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Apr 17, 2018 0.0704 0.0799 0.0704 0.0710 47,852 +0.00(+0.71%)
Apr 16, 2018 0.0705 0.0705 0.0705 0.0705 22,929 -0.01(-11.88%)
Apr 13, 2018 0.0731 0.0800 0.0730 0.0800 10,170 +0.00(+0.00%)
Apr 12, 2018 0.0828 0.0829 0.0800 0.0800 13,498 +0.01(+12.99%)
Apr 11, 2018 0.0760 0.0829 0.0707 0.0708 7,746 -0.01(-14.60%)
Apr 10, 2018 0.0760 0.0829 0.0760 0.0829 7,173 +0.01(+9.08%)
Apr 09, 2018 0.0760 0.0829 0.0760 0.0760 4,263 -0.01(-8.21%)
Apr 06, 2018 0.0820 0.0828 0.0820 0.0828 3,100 +0.01(+10.40%)
Apr 05, 2018 0.0788 0.0830 0.0750 0.0750 31,531 -0.01(-7.86%)
Apr 04, 2018 0.0741 0.0814 0.0740 0.0814 2,600 +0.01(+10.00%)
Apr 03, 2018 0.0723 0.0829 0.0722 0.0740 12,900 +0.00(+1.23%)
Apr 02, 2018 0.0722 0.0731 0.0722 0.0731 1,616 +0.00(+1.25%)
Mar 29, 2018 0.0722 0.0722 0.0722 0 -0.01(-11.41%)
Mar 28, 2018 0.0727 0.0817 0.0726 0.0815 6,500 -0.00(-0.24%)
Mar 27, 2018 0.0817 0.0817 0.0813 0.0817 20,500 +0.00(+6.10%)
Mar 26, 2018 0.0817 0.0820 0.0721 0.0770 1,535 -0.00(-5.75%)
Mar 23, 2018 0.0820 0.0820 0.0721 0.0817 17,138 +0.01(+12.22%)
Mar 22, 2018 0.0818 0.0829 0.0728 0.0728 22,420 -0.01(-13.12%)
Mar 21, 2018 0.0838 0.0838 0.0838 0.0838 516 +0.00(+4.75%)
Mar 20, 2018 0.0746 0.0800 0.0746 0.0800 4,467 +0.00(+0.00%)
Mar 19, 2018 0.0840 0.0840 0.0772 0.0800 18,052 -0.00(-4.76%)
Mar 16, 2018 0.0772 0.0849 0.0772 0.0840 2,798 +0.01(+7.55%)
Mar 15, 2018 0.0846 0.0846 0.0772 0.0781 5,200 +0.00(+0.90%)
Mar 14, 2018 0.0773 0.0781 0.0772 0.0774 8,388 -0.01(-8.51%)
Mar 13, 2018 0.0800 0.0846 0.0774 0.0846 31,090 +0.00(+0.71%)
Mar 12, 2018 0.0830 0.0848 0.0771 0.0840 102,853 +0.00(+0.48%)
Mar 09, 2018 0.0800 0.0838 0.0773 0.0836 40,884 +0.00(+1.33%)
Mar 08, 2018 0.0849 0.0849 0.0771 0.0825 30,037 +0.00(+4.43%)
Mar 07, 2018 0.0793 0.0864 0.0771 0.0790 96,058 -0.01(-8.67%)
Mar 06, 2018 0.0888 0.0888 0.0780 0.0865 56,857 +0.00(+0.12%)
Mar 05, 2018 0.0790 0.0888 0.0790 0.0864 18,668 +0.01(+9.37%)
Mar 02, 2018 0.0850 0.0888 0.0790 0.0790 17,114 -0.00(-4.82%)
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.