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

Oculus Visiontech Inc (OP: OVTZ )

0.0380 -0.0120 (-24.00%)
Streaming Delayed Price Updated: 12:43 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 (%)
May 29, 2020 0.2800 0.2900 0.2501 0.2849 164,900 +0.02(+5.56%)
May 28, 2020 0.2425 0.2699 0.2350 0.2699 188,514 +0.02(+7.96%)
May 27, 2020 0.2600 0.2600 0.2351 0.2500 271,967 +0.00(+1.46%)
May 26, 2020 0.2434 0.2700 0.2330 0.2464 278,977 +0.00(+0.57%)
May 22, 2020 0.2880 0.2880 0.2388 0.2450 45,700 +0.01(+6.48%)
May 21, 2020 0.2866 0.2866 0.2300 0.2301 208,069 -0.03(-11.67%)
May 20, 2020 0.2389 0.2780 0.2300 0.2605 93,340 +0.02(+9.09%)
May 19, 2020 0.2661 0.2740 0.2279 0.2388 163,002 -0.02(-6.35%)
May 18, 2020 0.2300 0.2750 0.2110 0.2550 122,771 +0.03(+13.33%)
May 15, 2020 0.2200 0.2380 0.2110 0.2250 97,800 +0.01(+3.69%)
May 14, 2020 0.2450 0.2497 0.2161 0.2170 163,226 -0.03(-10.59%)
May 13, 2020 0.2700 0.2800 0.2354 0.2427 339,615 -0.02(-7.19%)
May 12, 2020 0.2715 0.2715 0.2406 0.2615 172,110 +0.01(+4.60%)
May 11, 2020 0.2700 0.3000 0.2400 0.2500 195,885 -0.03(-9.09%)
May 08, 2020 0.2340 0.2829 0.2340 0.2750 144,400 +0.02(+9.13%)
May 07, 2020 0.2985 0.3000 0.2410 0.2520 236,082 -0.04(-13.61%)
May 06, 2020 0.3200 0.3212 0.2471 0.2917 408,610 -0.02(-7.75%)
May 05, 2020 0.3250 0.3425 0.3010 0.3162 741,749 -0.00(-1.19%)
May 04, 2020 0.2500 0.3600 0.2500 0.3200 913,783 +0.08(+33.33%)
May 01, 2020 0.2170 0.2500 0.2100 0.2400 377,400 +0.03(+13.58%)
Apr 30, 2020 0.1995 0.2200 0.1850 0.2113 187,142 +0.02(+12.15%)
Apr 29, 2020 0.1850 0.1950 0.1810 0.1884 137,601 +0.00(+1.84%)
Apr 28, 2020 0.1780 0.1877 0.1710 0.1850 116,001 +0.01(+7.62%)
Apr 27, 2020 0.1785 0.1785 0.1641 0.1719 289,052 +0.00(+1.12%)
Apr 24, 2020 0.1668 0.1700 0.1600 0.1700 173,000 +0.00(+0.83%)
Apr 23, 2020 0.1635 0.1687 0.1550 0.1686 160,593 +0.01(+5.37%)
Apr 22, 2020 0.1495 0.1607 0.1495 0.1600 91,601 +0.01(+6.67%)
Apr 21, 2020 0.1528 0.1560 0.1400 0.1500 59,748 +0.00(+0.00%)
Apr 20, 2020 0.1532 0.1532 0.1350 0.1500 80,070 +0.01(+4.53%)
Apr 17, 2020 0.1428 0.1444 0.1331 0.1435 120,200 +0.00(+0.84%)
Apr 16, 2020 0.1613 0.1613 0.1335 0.1423 92,141 +0.00(+0.64%)
Apr 15, 2020 0.1490 0.1490 0.1380 0.1414 123,610 -0.00(-3.28%)
Apr 14, 2020 0.1500 0.1577 0.1403 0.1462 99,386 -0.00(-2.53%)
Apr 13, 2020 0.1360 0.1500 0.1203 0.1500 166,495 +0.01(+7.14%)
Apr 09, 2020 0.1398 0.1451 0.1355 0.1400 52,300 +0.00(+2.71%)
Apr 08, 2020 0.1396 0.1438 0.1355 0.1363 34,011 -0.01(-5.22%)
Apr 07, 2020 0.1395 0.1450 0.1350 0.1438 51,363 +0.01(+6.52%)
Apr 06, 2020 0.1500 0.1535 0.1250 0.1350 206,778 -0.01(-10.00%)
Apr 03, 2020 0.1500 0.1524 0.1401 0.1500 83,700 +0.01(+5.26%)
Apr 02, 2020 0.1350 0.1425 0.1310 0.1425 49,097 +0.00(+3.26%)
Apr 01, 2020 0.1395 0.1490 0.1298 0.1380 98,036 +0.01(+5.75%)
Mar 31, 2020 0.1450 0.1450 0.1212 0.1305 64,373 -0.01(-3.69%)
Mar 30, 2020 0.1351 0.1425 0.1218 0.1355 78,079 +0.01(+4.23%)
Mar 27, 2020 0.1458 0.1458 0.1228 0.1300 34,800 -0.01(-4.76%)
Mar 26, 2020 0.1377 0.1449 0.1310 0.1365 150,556 +0.00(+3.41%)
Mar 25, 2020 0.1115 0.1335 0.1115 0.1320 122,308 +0.02(+18.39%)
Mar 24, 2020 0.1150 0.1455 0.1030 0.1115 101,824 +0.01(+11.50%)
Mar 23, 2020 0.1500 0.1575 0.1000 0.1000 169,804 -0.02(-20.00%)
Mar 20, 2020 0.1250 0.1550 0.1250 0.1250 51,900 -0.01(-10.59%)
Mar 19, 2020 0.1560 0.1560 0.1154 0.1398 29,197 +0.02(+21.14%)
Mar 18, 2020 0.1560 0.1560 0.1063 0.1154 147,165 -0.01(-8.92%)
Mar 17, 2020 0.1000 0.1650 0.1000 0.1267 77,233 +0.03(+26.70%)
Mar 16, 2020 0.1000 0.1340 0.1000 0.1000 214,574 -0.02(-20.00%)
Mar 13, 2020 0.1800 0.1800 0.1150 0.1250 53,000 -0.02(-16.67%)
Mar 12, 2020 0.1050 0.1500 0.1000 0.1500 75,414 +0.02(+15.38%)
Mar 11, 2020 0.1800 0.1800 0.1300 0.1300 103,921 -0.01(-7.14%)
Mar 10, 2020 0.1587 0.1587 0.1400 0.1400 86,532 -0.01(-6.67%)
Mar 09, 2020 0.1599 0.1950 0.1300 0.1500 127,393 -0.01(-5.60%)
Mar 06, 2020 0.1450 0.1599 0.1450 0.1589 82,100 +0.00(+2.52%)
Mar 05, 2020 0.1680 0.1905 0.1500 0.1550 34,718 -0.01(-4.02%)
Mar 04, 2020 0.1570 0.1615 0.1450 0.1615 50,669 +0.00(+2.87%)
Mar 03, 2020 0.1500 0.1680 0.1500 0.1570 181,987 +0.01(+4.67%)
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.