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:

Ocean Power Tech Inc (NY: OPTT )

0.1930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.2100 0.2149 0.1893 0.1930 1,184,818 -0.01(-3.50%)
Apr 29, 2024 0.2000 0.2050 0.1900 0.2000 282,139 +0.01(+5.26%)
Apr 26, 2024 0.1834 0.1900 0.1834 0.1900 227,667 +0.00(+0.80%)
Apr 25, 2024 0.1850 0.1899 0.1833 0.1885 126,276 +0.00(+1.89%)
Apr 24, 2024 0.1810 0.1957 0.1810 0.1850 305,953 -0.00(-2.27%)
Apr 23, 2024 0.1890 0.1990 0.1888 0.1893 255,203 +0.00(+1.34%)
Apr 22, 2024 0.1900 0.1911 0.1820 0.1868 315,078 +0.01(+4.36%)
Apr 19, 2024 0.1900 0.1920 0.1766 0.1790 681,854 -0.02(-8.21%)
Apr 18, 2024 0.2129 0.2129 0.1825 0.1950 772,682 -0.01(-7.14%)
Apr 17, 2024 0.2157 0.2200 0.2000 0.2100 1,316,928 -0.00(-0.43%)
Apr 16, 2024 0.2300 0.2300 0.2036 0.2109 9,011,636 -0.02(-8.30%)
Apr 15, 2024 0.2350 0.2400 0.2264 0.2300 455,682 -0.01(-3.32%)
Apr 12, 2024 0.2450 0.2450 0.2350 0.2379 314,799 -0.00(-0.79%)
Apr 11, 2024 0.2400 0.2499 0.2353 0.2398 368,536 -0.00(-1.24%)
Apr 10, 2024 0.2570 0.2570 0.2412 0.2428 303,581 -0.00(-1.58%)
Apr 09, 2024 0.2600 0.2600 0.2438 0.2467 340,072 -0.01(-2.87%)
Apr 08, 2024 0.2690 0.2690 0.2420 0.2540 1,736,081 -0.01(-2.68%)
Apr 05, 2024 0.2610 0.2610 0.2550 0.2610 222,654 +0.00(+0.00%)
Apr 04, 2024 0.2570 0.2700 0.2536 0.2610 335,060 +0.00(+0.97%)
Apr 03, 2024 0.2700 0.2700 0.2580 0.2585 178,861 -0.01(-2.45%)
Apr 02, 2024 0.2640 0.2698 0.2600 0.2650 147,606 +0.00(+1.53%)
Apr 01, 2024 0.2667 0.2699 0.2599 0.2610 273,381 -0.00(-1.51%)
Mar 28, 2024 0.2700 0.2720 0.2650 0.2650 413,155 -0.00(-1.12%)
Mar 27, 2024 0.2680 0.2680 0.2554 0.2680 528,655 +0.00(+0.98%)
Mar 26, 2024 0.2600 0.2700 0.2600 0.2654 341,660 +0.01(+3.23%)
Mar 25, 2024 0.2730 0.2730 0.2570 0.2571 375,121 -0.01(-5.13%)
Mar 22, 2024 0.2941 0.2955 0.2650 0.2710 472,345 -0.01(-4.91%)
Mar 21, 2024 0.2875 0.3000 0.2825 0.2850 205,826 -0.00(-0.35%)
Mar 20, 2024 0.3000 0.3096 0.2800 0.2860 633,242 -0.01(-4.67%)
Mar 19, 2024 0.3200 0.3200 0.3000 0.3000 116,697 -0.01(-2.34%)
Mar 18, 2024 0.2995 0.3200 0.2913 0.3072 409,563 +0.01(+2.57%)
Mar 15, 2024 0.2908 0.3000 0.2880 0.2995 226,797 +0.01(+3.99%)
Mar 14, 2024 0.3100 0.3150 0.2880 0.2880 952,682 -0.00(-1.67%)
Mar 13, 2024 0.3014 0.3049 0.2900 0.2929 4,255,621 -0.00(-0.78%)
Mar 12, 2024 0.2900 0.3100 0.2900 0.2952 199,336 +0.00(+1.34%)
Mar 11, 2024 0.2910 0.2999 0.2837 0.2913 271,134 -0.00(-0.17%)
Mar 08, 2024 0.3100 0.3100 0.2900 0.2918 166,394 -0.00(-0.85%)
Mar 07, 2024 0.2900 0.3040 0.2821 0.2943 234,586 +0.01(+1.98%)
Mar 06, 2024 0.2840 0.2999 0.2800 0.2886 241,234 -0.00(-0.48%)
Mar 05, 2024 0.2730 0.2900 0.2500 0.2900 636,586 +0.02(+5.84%)
Mar 04, 2024 0.3000 0.3000 0.2505 0.2740 502,318 -0.01(-4.20%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.