Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Power Tech Inc (NY: OPTT )

0.1912 +0.0110 (+6.10%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 3, 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 (%)
Feb 28, 2023 0.5870 0.5910 0.5700 0.5704 64,416 -0.01(-1.84%)
Feb 27, 2023 0.5838 0.5990 0.5700 0.5811 92,729 +0.03(+4.70%)
Feb 24, 2023 0.5700 0.5799 0.5500 0.5550 93,501 -0.01(-0.89%)
Feb 23, 2023 0.5900 0.5983 0.5325 0.5600 270,712 -0.02(-3.63%)
Feb 22, 2023 0.6100 0.6199 0.5811 0.5811 75,197 -0.02(-3.18%)
Feb 21, 2023 0.6200 0.6250 0.6000 0.6002 58,538 -0.02(-2.88%)
Feb 17, 2023 0.6087 0.6200 0.5950 0.6180 150,143 +0.00(+0.41%)
Feb 16, 2023 0.6200 0.6400 0.6052 0.6155 131,234 -0.00(-0.74%)
Feb 15, 2023 0.6200 0.6350 0.6000 0.6201 130,420 +0.01(+1.62%)
Feb 14, 2023 0.6300 0.6349 0.5614 0.6102 168,310 -0.01(-2.37%)
Feb 13, 2023 0.6189 0.6250 0.6000 0.6250 85,978 +0.00(+0.50%)
Feb 10, 2023 0.6000 0.6370 0.6000 0.6219 165,087 +0.01(+0.96%)
Feb 09, 2023 0.6300 0.6500 0.6026 0.6160 274,750 -0.03(-5.23%)
Feb 08, 2023 0.6700 0.6800 0.6340 0.6500 141,655 -0.03(-3.70%)
Feb 07, 2023 0.6818 0.6989 0.6500 0.6750 113,155 -0.02(-2.30%)
Feb 06, 2023 0.6800 0.7000 0.6721 0.6909 109,618 +0.01(+1.60%)
Feb 03, 2023 0.6901 0.7077 0.6100 0.6800 312,785 -0.03(-3.91%)
Feb 02, 2023 0.7100 0.7100 0.6515 0.7077 340,890 +0.02(+2.57%)
Feb 01, 2023 0.6850 0.7069 0.6850 0.6900 107,505 -0.01(-0.90%)
Jan 31, 2023 0.6778 0.7100 0.6778 0.6963 127,877 +0.02(+2.40%)
Jan 30, 2023 0.7200 0.7200 0.6701 0.6800 197,607 -0.03(-4.23%)
Jan 27, 2023 0.7106 0.7330 0.7055 0.7100 236,140 -0.00(-0.10%)
Jan 26, 2023 0.7300 0.7350 0.7039 0.7107 104,829 -0.01(-1.29%)
Jan 25, 2023 0.7100 0.7333 0.7014 0.7200 121,297 +0.00(+0.00%)
Jan 24, 2023 0.7500 0.7600 0.7101 0.7200 352,237 -0.02(-2.70%)
Jan 23, 2023 0.7200 0.7500 0.7100 0.7400 219,484 +0.01(+1.09%)
Jan 20, 2023 0.7690 0.7699 0.7258 0.7320 132,734 -0.02(-3.26%)
Jan 19, 2023 0.6620 0.7700 0.6100 0.7567 599,579 +0.08(+11.28%)
Jan 18, 2023 0.7500 0.7599 0.6752 0.6800 350,927 -0.05(-6.85%)
Jan 17, 2023 0.7500 0.7450 0.7010 0.7300 208,594 -0.01(-0.84%)
Jan 13, 2023 0.7400 0.7500 0.7100 0.7362 147,081 -0.00(-0.43%)
Jan 12, 2023 0.7000 0.7500 0.7000 0.7394 378,964 +0.05(+7.49%)
Jan 11, 2023 0.7000 0.7400 0.6600 0.6879 475,832 +0.00(+0.16%)
Jan 10, 2023 0.7500 0.7551 0.6511 0.6868 445,712 -0.03(-3.94%)
Jan 09, 2023 0.6800 0.7700 0.6837 0.7150 463,332 +0.05(+8.33%)
Jan 06, 2023 0.5800 0.6625 0.5566 0.6600 527,805 +0.13(+24.50%)
Jan 05, 2023 0.4900 0.5557 0.4811 0.5301 366,353 +0.04(+8.18%)
Jan 04, 2023 0.4600 0.4980 0.4500 0.4900 220,191 +0.04(+10.11%)
Jan 03, 2023 0.4400 0.4700 0.4400 0.4450 150,043 -0.01(-1.13%)
Dec 30, 2022 0.4588 0.4743 0.4450 0.4501 304,828 -0.00(-0.33%)
Dec 29, 2022 0.4600 0.4810 0.4400 0.4516 360,620 -0.01(-1.91%)
Dec 28, 2022 0.4600 0.4800 0.4500 0.4604 235,461 -0.00(-0.35%)
Dec 27, 2022 0.5000 0.5035 0.4600 0.4620 267,999 -0.04(-8.24%)
Dec 23, 2022 0.4900 0.5100 0.4852 0.5035 142,474 -0.01(-1.02%)
Dec 22, 2022 0.5100 0.5298 0.4800 0.5087 232,145 -0.01(-2.17%)
Dec 21, 2022 0.5200 0.5378 0.5100 0.5200 145,072 -0.00(-0.13%)
Dec 20, 2022 0.5210 0.5400 0.5100 0.5207 134,058 -0.02(-3.52%)
Dec 19, 2022 0.5400 0.5527 0.5300 0.5397 131,745 -0.01(-1.87%)
Dec 16, 2022 0.5335 0.5500 0.5330 0.5500 115,259 +0.00(+0.00%)
Dec 15, 2022 0.6300 0.6258 0.4650 0.5500 713,906 -0.06(-9.11%)
Dec 14, 2022 0.6188 0.6600 0.6030 0.6051 289,745 +0.00(+0.30%)
Dec 13, 2022 0.6200 0.6650 0.6030 0.6033 164,533 +0.01(+2.25%)
Dec 12, 2022 0.6300 0.6406 0.5900 0.5900 109,962 +0.00(+0.00%)
Dec 09, 2022 0.6000 0.6200 0.5900 0.5900 317,301 -0.03(-4.84%)
Dec 08, 2022 0.6200 0.6700 0.6100 0.6200 83,395 -0.01(-1.43%)
Dec 07, 2022 0.6100 0.6499 0.6070 0.6290 82,536 -0.02(-3.22%)
Dec 06, 2022 0.6700 0.6700 0.6000 0.6499 201,661 +0.00(+0.76%)
Dec 05, 2022 0.6700 0.6799 0.6450 0.6450 159,957 -0.02(-2.32%)
Dec 02, 2022 0.6500 0.6700 0.6252 0.6603 88,083 +0.02(+3.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.