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 )

0.1364 -0.0120 (-8.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2023 0.4665 0.4838 0.4500 0.4673 61,093 +0.01(+2.25%)
Aug 30, 2023 0.4550 0.4700 0.4500 0.4570 77,993 +0.00(+0.53%)
Aug 29, 2023 0.4310 0.4561 0.4310 0.4546 150,473 +0.01(+2.30%)
Aug 28, 2023 0.4100 0.4444 0.4060 0.4444 155,203 +0.01(+3.42%)
Aug 25, 2023 0.4400 0.4600 0.4220 0.4297 190,551 -0.00(-0.76%)
Aug 24, 2023 0.4500 0.4601 0.4200 0.4330 283,551 -0.02(-3.78%)
Aug 23, 2023 0.4530 0.4687 0.4500 0.4500 208,133 -0.01(-2.60%)
Aug 22, 2023 0.4900 0.4900 0.4600 0.4620 142,609 -0.00(-1.01%)
Aug 21, 2023 0.4840 0.4900 0.4567 0.4667 96,271 +0.01(+2.19%)
Aug 18, 2023 0.4700 0.4739 0.4500 0.4567 144,473 -0.01(-1.95%)
Aug 17, 2023 0.4750 0.4930 0.4640 0.4658 225,728 -0.01(-1.52%)
Aug 16, 2023 0.4900 0.4990 0.4700 0.4730 147,001 -0.02(-3.43%)
Aug 15, 2023 0.4878 0.5199 0.4876 0.4898 136,101 -0.00(-0.04%)
Aug 14, 2023 0.4750 0.4900 0.4700 0.4900 284,911 +0.01(+2.15%)
Aug 11, 2023 0.4800 0.4901 0.4648 0.4797 166,435 +0.00(+0.36%)
Aug 10, 2023 0.5030 0.5050 0.4678 0.4780 283,207 -0.01(-2.65%)
Aug 09, 2023 0.5100 0.5143 0.4900 0.4910 158,173 -0.02(-4.53%)
Aug 08, 2023 0.5340 0.5400 0.5110 0.5143 261,487 -0.03(-5.96%)
Aug 07, 2023 0.5500 0.5574 0.5401 0.5469 130,822 -0.00(-0.62%)
Aug 04, 2023 0.5600 0.6000 0.5500 0.5503 249,976 -0.00(-0.65%)
Aug 03, 2023 0.5500 0.5700 0.5500 0.5539 89,116 -0.01(-1.95%)
Aug 02, 2023 0.6000 0.6034 0.5500 0.5649 344,503 -0.04(-6.01%)
Aug 01, 2023 0.5933 0.6099 0.5825 0.6010 150,934 +0.01(+0.84%)
Jul 31, 2023 0.5900 0.6070 0.5900 0.5960 183,782 -0.00(-0.20%)
Jul 28, 2023 0.5900 0.6010 0.5900 0.5972 91,259 +0.00(+0.22%)
Jul 27, 2023 0.6000 0.6098 0.5900 0.5959 202,755 -0.00(-0.45%)
Jul 26, 2023 0.6088 0.6099 0.5950 0.5986 120,768 -0.00(-0.56%)
Jul 25, 2023 0.6120 0.6154 0.5900 0.6020 247,003 -0.01(-1.47%)
Jul 24, 2023 0.6300 0.6405 0.6044 0.6110 228,319 -0.02(-3.02%)
Jul 21, 2023 0.6800 0.6800 0.6300 0.6300 116,007 -0.02(-2.93%)
Jul 20, 2023 0.6999 0.6999 0.6200 0.6490 383,586 -0.06(-8.46%)
Jul 19, 2023 0.7000 0.7200 0.6679 0.7090 313,287 -0.00(-0.28%)
Jul 18, 2023 0.7300 0.7690 0.7000 0.7110 326,876 -0.01(-1.28%)
Jul 17, 2023 0.6675 0.7599 0.6488 0.7202 652,658 +0.06(+9.90%)
Jul 14, 2023 0.6300 0.7000 0.6152 0.6553 1,250,591 +0.04(+6.54%)
Jul 13, 2023 0.6000 0.6200 0.5966 0.6151 224,775 +0.01(+1.27%)
Jul 12, 2023 0.6120 0.6500 0.5800 0.6074 747,611 -0.03(-4.45%)
Jul 11, 2023 0.6400 0.6699 0.6201 0.6357 497,140 +0.03(+4.21%)
Jul 10, 2023 0.6200 0.6287 0.6038 0.6100 87,501 -0.01(-1.44%)
Jul 07, 2023 0.5900 0.6200 0.5900 0.6189 201,813 +0.01(+1.89%)
Jul 06, 2023 0.6000 0.6082 0.5912 0.6074 60,896 -0.00(-0.15%)
Jul 05, 2023 0.5948 0.6200 0.5810 0.6083 172,933 +0.02(+3.03%)
Jul 03, 2023 0.5900 0.6031 0.5900 0.5904 55,051 -0.01(-1.60%)
Jun 30, 2023 0.6200 0.6200 0.5850 0.6000 142,130 -0.00(-0.74%)
Jun 29, 2023 0.6000 0.6045 0.5901 0.6045 55,024 +0.00(+0.75%)
Jun 28, 2023 0.5790 0.6180 0.5790 0.6000 75,955 +0.01(+1.69%)
Jun 27, 2023 0.6200 0.6200 0.5767 0.5900 174,220 -0.02(-3.20%)
Jun 26, 2023 0.5800 0.6228 0.5745 0.6095 89,030 +0.05(+8.68%)
Jun 23, 2023 0.6200 0.6200 0.5608 0.5608 168,501 -0.04(-6.53%)
Jun 22, 2023 0.6100 0.6100 0.5800 0.6000 125,042 -0.01(-1.62%)
Jun 21, 2023 0.6400 0.6400 0.5900 0.6099 99,782 -0.02(-2.42%)
Jun 20, 2023 0.6178 0.6450 0.6100 0.6250 59,258 +0.00(+0.18%)
Jun 16, 2023 0.6400 0.6498 0.6100 0.6239 122,642 -0.02(-2.52%)
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.