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

(OP: GXXY )

0.0423 -0.0027 (-6.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 08, 2023 0.0900 0.0900 0.0900 0.0900 100 +0.02(+36.36%)
May 05, 2023 0.0650 0.0898 0.0650 0.0660 17,709 -0.02(-26.67%)
May 04, 2023 0.0700 0.0900 0.0700 0.0900 5,557 +0.00(+0.00%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 5,100 +0.00(+0.00%)
May 02, 2023 0.0660 0.0900 0.0660 0.0900 3,550 -0.00(-3.23%)
Apr 28, 2023 0.0930 50 +0.00(+0.00%)
Apr 27, 2023 0.0660 0.0930 0.0660 0.0930 9,101 +0.00(+0.00%)
Apr 26, 2023 0.0930 0.0930 0.0790 0.0930 1,750 +0.01(+12.05%)
Apr 21, 2023 0.0830 0 -0.01(-11.70%)
Apr 19, 2023 0.0940 0 +0.01(+15.48%)
Apr 18, 2023 0.0950 0.0950 0.0814 0.0814 1,432 -0.01(-14.32%)
Apr 14, 2023 0.0950 0 +0.00(+0.00%)
Apr 12, 2023 0.0950 0 +0.00(+1.17%)
Apr 11, 2023 0.0830 0.0939 0.0760 0.0939 22,446 -0.00(-0.11%)
Apr 10, 2023 0.0940 0.0940 0.0940 0.0940 750 -0.00(-1.05%)
Apr 06, 2023 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Apr 04, 2023 0.0950 25 +0.00(+0.00%)
Apr 03, 2023 0.0788 0.0950 0.0788 0.0950 6,210 +0.00(+0.00%)
Mar 31, 2023 0.0770 0.0950 0.0770 0.0950 11,500 +0.00(+0.00%)
Mar 30, 2023 0.0950 0.0950 0.0850 0.0950 34,909 -0.00(-3.06%)
Mar 29, 2023 0.0900 0.0980 0.0825 0.0980 69,612 +0.01(+8.89%)
Mar 28, 2023 0.0730 0.0900 0.0700 0.0900 17,500 +0.02(+32.35%)
Mar 27, 2023 0.0700 0.0700 0.0680 0.0680 22,200 -0.00(-2.86%)
Mar 24, 2023 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Mar 22, 2023 0.0650 0 +0.00(+3.17%)
Mar 21, 2023 0.0665 0.0665 0.0630 0.0630 15,037 +0.00(+0.00%)
Mar 20, 2023 0.0675 0.0675 0.0630 0.0630 30,350 -0.01(-10.00%)
Mar 17, 2023 0.0805 0.0805 0.0700 0.0700 65,928 -0.00(-1.41%)
Mar 15, 2023 0.0710 0 -0.01(-13.94%)
Mar 10, 2023 0.0825 0 +0.01(+6.45%)
Mar 06, 2023 0.0775 0 +0.01(+6.90%)
Mar 02, 2023 0.0725 0 -0.01(-6.45%)
Mar 01, 2023 0.0750 0.0775 0.0750 0.0775 2,054 +0.00(+6.75%)
Feb 28, 2023 0.0738 0.0738 0.0700 0.0726 20,812 +0.00(+3.71%)
Feb 27, 2023 0.0700 0.0700 0.0700 0.0700 100 -0.01(-7.28%)
Feb 22, 2023 0.0755 0 -0.00(-4.55%)
Feb 17, 2023 0.0791 0 +0.00(+4.08%)
Feb 16, 2023 0.0760 0.0760 0.0760 0.0760 200 -0.01(-8.43%)
Feb 15, 2023 0.0900 0.0900 0.0830 0.0830 2,202 -0.01(-7.78%)
Feb 14, 2023 0.0900 0.0900 0.0900 0.0900 500 +0.01(+9.09%)
Feb 13, 2023 0.0890 0.0890 0.0760 0.0825 6,315 +0.00(+0.61%)
Feb 10, 2023 0.0880 0.0880 0.0820 0.0820 17,245 +0.00(+2.50%)
Feb 07, 2023 0.0800 0 -0.00(-3.61%)
Feb 06, 2023 0.0900 0.0900 0.0830 0.0830 2,144 +0.00(+0.00%)
Feb 03, 2023 0.0830 0.0830 0.0830 0.0830 400 +0.00(+0.00%)
Feb 02, 2023 0.0800 0.0830 0.0800 0.0830 24,799 -0.01(-6.74%)
Feb 01, 2023 0.0800 0.0900 0.0800 0.0890 10,881 +0.01(+11.25%)
Jan 31, 2023 0.0800 0.0800 0.0800 0.0800 912 +0.01(+6.67%)
Jan 30, 2023 0.0900 0.0900 0.0750 0.0750 2,017 +0.00(+0.00%)
Jan 27, 2023 0.0800 0.0800 0.0750 0.0750 4,500 -0.01(-16.67%)
Jan 24, 2023 0.0900 0 +0.00(+0.00%)
Jan 23, 2023 0.0900 0.0900 0.0700 0.0900 2,200 +0.00(+0.11%)
Jan 20, 2023 0.0900 0.0900 0.0800 0.0899 14,111 +0.01(+7.02%)
Jan 19, 2023 0.0875 0.0875 0.0840 0.0840 34,061 -0.01(-6.67%)
Jan 18, 2023 0.0840 0.0900 0.0840 0.0900 51,400 +0.01(+7.14%)
Jan 17, 2023 0.0700 0.0840 0.0700 0.0840 71,827 +0.01(+20.00%)
Jan 13, 2023 0.0700 0.0700 0.0700 0.0700 2,570 +0.01(+11.11%)
Jan 11, 2023 0.0630 0 +0.00(+5.00%)
Jan 10, 2023 0.0500 0.0601 0.0500 0.0600 22,950 +0.00(+4.35%)
Jan 05, 2023 0.0575 0 -0.01(-10.85%)
Jan 04, 2023 0.0645 0.0645 0.0645 0.0645 1,000 -0.00(-0.77%)
Jan 03, 2023 0.0643 0.0650 0.0643 0.0650 11,999 +0.00(+0.78%)
Dec 30, 2022 0.0550 0.0645 0.0405 0.0645 184,321 +0.00(+7.50%)
Dec 29, 2022 0.0610 0.0610 0.0600 0.0600 26,300 -0.00(-3.23%)
Dec 27, 2022 0.0620 0 +0.00(+1.64%)
Dec 23, 2022 0.0630 0.0630 0.0610 0.0610 33,351 -0.00(-6.15%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+3.17%)
Dec 21, 2022 0.0722 0.0722 0.0630 0.0630 72,025 -0.01(-10.00%)
Dec 20, 2022 0.0885 0.0950 0.0700 0.0700 91,069 -0.02(-22.22%)
Dec 19, 2022 0.0785 0.0900 0.0785 0.0900 1,861 +0.03(+45.16%)
Dec 16, 2022 0.0650 0.0650 0.0620 0.0620 58,825 -0.01(-18.42%)
Dec 15, 2022 0.0800 0.0800 0.0760 0.0760 32,000 -0.01(-13.14%)
Dec 14, 2022 0.0950 0.0950 0.0800 0.0875 2,928 +0.00(+0.00%)
Dec 13, 2022 0.0875 0.0875 0.0800 0.0875 6,931 +0.00(+2.94%)
Dec 12, 2022 0.0750 0.0850 0.0750 0.0850 53,800 -0.01(-10.53%)
Dec 09, 2022 0.0650 0.0950 0.0650 0.0950 17,500 +0.02(+35.71%)
Dec 08, 2022 0.0800 0.0800 0.0700 0.0700 10,005 +0.00(+0.00%)
Dec 07, 2022 0.0745 0.0745 0.0700 0.0700 30,625 -0.00(-4.11%)
Dec 06, 2022 0.0900 0.0900 0.0730 0.0730 35,098 -0.02(-19.78%)
Dec 05, 2022 0.0770 0.0910 0.0770 0.0910 11,200 +0.01(+12.21%)
Dec 02, 2022 0.0800 0.0811 0.0800 0.0811 41,500 -0.02(-18.49%)
Dec 01, 2022 0.1100 0.1123 0.0720 0.0995 91,505 -0.01(-9.55%)
Nov 30, 2022 0.1050 0.1225 0.1020 0.1100 52,429 -0.01(-8.33%)
Nov 29, 2022 0.1305 0.1305 0.1200 0.1200 49,600 -0.02(-11.76%)
Nov 28, 2022 0.0901 0.1360 0.0900 0.1360 70,237 +0.05(+51.11%)
Nov 25, 2022 0.0870 0.0900 0.0870 0.0900 38,100 +0.00(+3.45%)
Nov 23, 2022 0.1100 0.1100 0.0870 0.0870 52,275 -0.01(-8.42%)
Nov 22, 2022 0.1184 0.1200 0.0800 0.0950 217,172 +0.00(+1.06%)
Nov 21, 2022 0.0650 0.1490 0.0645 0.0940 285,926 +0.03(+56.67%)
Nov 18, 2022 0.0650 0.0650 0.0564 0.0600 171,417 -0.01(-11.11%)
Nov 17, 2022 0.0650 0.0675 0.0625 0.0675 9,859 +0.00(+3.85%)
Nov 16, 2022 0.0600 0.0700 0.0540 0.0650 72,522 -0.00(-7.01%)
Nov 15, 2022 0.0525 0.0699 0.0525 0.0699 52,200 +0.02(+33.91%)
Nov 14, 2022 0.0522 0.0522 0.0522 0.0522 1,389 -0.01(-14.43%)
Nov 11, 2022 0.0600 0.0610 0.0527 0.0610 41,590 +0.01(+16.86%)
Nov 10, 2022 0.0522 0.0522 0.0522 0.0522 400 +0.00(+1.36%)
Nov 09, 2022 0.0700 0.0700 0.0515 0.0515 120,686 -0.02(-26.43%)
Nov 08, 2022 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-6.67%)
Nov 04, 2022 0.0750 0 +0.00(+0.00%)
Nov 03, 2022 0.0750 0.0820 0.0750 0.0750 29,100 -0.03(-28.57%)
Nov 02, 2022 0.0810 0.1050 0.0810 0.1050 17,300 +0.02(+17.45%)
Nov 01, 2022 0.0893 0.1050 0.0810 0.0894 57,750 -0.02(-14.86%)
Oct 31, 2022 0.0910 0.1050 0.0910 0.1050 11,500 -0.00(-4.11%)
Oct 28, 2022 0.1050 0.1100 0.1000 0.1095 78,504 +0.01(+15.26%)
Oct 27, 2022 0.1100 0.1100 0.0896 0.0950 124,498 -0.05(-36.67%)
Oct 26, 2022 0.1730 0.1730 0.1170 0.1500 19,573 -0.02(-13.29%)
Oct 25, 2022 0.1795 0.1795 0.1226 0.1730 2,908 -0.01(-6.44%)
Oct 20, 2022 0.1849 0 -0.00(-0.05%)
Oct 18, 2022 0.1850 0 +0.00(+0.00%)
Oct 17, 2022 0.1700 0.1850 0.1700 0.1850 21,008 -0.00(-1.86%)
Oct 14, 2022 0.1852 0.1885 0.1500 0.1885 60,782 +0.01(+4.72%)
Oct 13, 2022 0.1600 0.1880 0.1600 0.1800 11,450 -0.01(-4.76%)
Oct 07, 2022 0.1890 0 -0.01(-5.26%)
Oct 05, 2022 0.1995 0 +0.00(+0.00%)
Oct 04, 2022 0.1648 0.1995 0.1300 0.1995 4,285 +0.02(+13.93%)
Oct 03, 2022 0.1751 0.1751 0.1751 0.1751 5,100 -0.02(-12.45%)
Sep 30, 2022 0.2090 0.2090 0.1700 0.2000 23,850 -0.01(-4.31%)
Sep 29, 2022 0.1600 0.2090 0.1600 0.2090 3,300 +0.00(+0.00%)
Sep 28, 2022 0.1218 0.2090 0.1140 0.2090 49,500 +0.09(+71.31%)
Sep 27, 2022 0.1220 0.1220 0.1220 0.1220 5,000 -0.01(-6.15%)
Sep 26, 2022 0.1295 0.1300 0.1295 0.1300 9,323 -0.01(-6.47%)
Sep 23, 2022 0.1410 0.1633 0.0960 0.1390 63,151 -0.02(-14.57%)
Sep 22, 2022 0.1827 0.1827 0.1627 0.1627 3,050 -0.00(-1.51%)
Sep 21, 2022 0.1652 0.1748 0.1652 0.1652 6,600 -0.02(-10.56%)
Sep 20, 2022 0.1782 0.1847 0.1650 0.1847 40,200 -0.01(-2.64%)
Sep 19, 2022 0.1660 0.1898 0.1651 0.1897 22,045 +0.01(+6.93%)
Sep 16, 2022 0.1899 0.1899 0.1650 0.1774 23,390 -0.01(-5.39%)
Sep 15, 2022 0.1895 0.1895 0.1698 0.1875 8,250 +0.02(+13.64%)
Sep 14, 2022 0.1900 0.2090 0.1405 0.1650 57,695 -0.00(-1.49%)
Sep 13, 2022 0.1400 0.1975 0.1200 0.1675 69,758 +0.03(+19.64%)
Sep 12, 2022 0.1090 0.1400 0.1021 0.1400 48,200 +0.04(+33.97%)
Sep 09, 2022 0.1092 0.1092 0.1000 0.1045 43,560 +0.00(+2.25%)
Sep 08, 2022 0.1034 0.1034 0.0992 0.1022 21,036 -0.01(-6.84%)
Sep 07, 2022 0.1237 0.1237 0.1000 0.1097 66,241 -0.01(-11.32%)
Sep 06, 2022 0.1306 0.1500 0.1237 0.1237 14,131 -0.04(-24.06%)
Sep 02, 2022 0.1275 0.1839 0.1275 0.1629 34,274 -0.02(-11.42%)
Sep 01, 2022 0.1510 0.1839 0.1350 0.1839 21,459 +0.03(+20.83%)
Aug 31, 2022 0.1600 0.1600 0.1510 0.1522 42,142 -0.02(-12.53%)
Aug 30, 2022 0.2005 0.2100 0.0160 0.1740 176,077 -0.03(-13.78%)
Aug 29, 2022 0.2489 0.2590 0.2005 0.2018 162,138 -0.06(-22.29%)
Aug 26, 2022 0.2895 0.3049 0.2205 0.2597 191,421 -0.02(-8.59%)
Aug 25, 2022 0.3000 0.3000 0.2805 0.2841 22,708 -0.01(-4.86%)
Aug 24, 2022 0.3150 0.3150 0.2690 0.2986 198,938 -0.02(-5.03%)
Aug 23, 2022 0.2845 0.3144 0.2800 0.3144 184,674 +0.03(+12.29%)
Aug 22, 2022 0.2850 0.3018 0.2500 0.2800 116,347 +0.01(+3.70%)
Aug 19, 2022 0.2311 0.3330 0.2220 0.2700 480,550 +0.03(+13.07%)
Aug 18, 2022 0.2104 0.2388 0.2006 0.2388 130,830 +0.01(+6.18%)
Aug 17, 2022 0.2194 0.2270 0.1810 0.2249 219,511 +0.01(+2.51%)
Aug 16, 2022 0.2000 0.2299 0.1805 0.2194 60,736 +0.04(+21.55%)
Aug 15, 2022 0.2090 0.2495 0.1805 0.1805 222,271 -0.02(-11.91%)
Aug 12, 2022 0.1690 0.2195 0.1600 0.2049 83,242 +0.03(+20.32%)
Aug 11, 2022 0.1685 0.1875 0.1685 0.1703 7,369 +0.00(+1.67%)
Aug 10, 2022 0.1697 0.1875 0.1620 0.1675 105,752 +0.01(+3.52%)
Aug 09, 2022 0.1643 0.1648 0.1535 0.1618 36,541 -0.00(-1.94%)
Aug 08, 2022 0.1839 0.1839 0.1650 0.1650 104,904 -0.01(-7.77%)
Aug 05, 2022 0.1815 0.2015 0.1789 0.1789 83,593 -0.01(-7.59%)
Aug 04, 2022 0.1940 0.2100 0.1810 0.1936 72,748 +0.01(+7.56%)
Aug 03, 2022 0.1734 0.2100 0.1734 0.1800 159,833 +0.01(+4.65%)
Aug 02, 2022 0.1502 0.2050 0.1342 0.1720 240,947 +0.02(+14.51%)
Aug 01, 2022 0.1795 0.1800 0.1502 0.1502 32,388 -0.03(-16.32%)
Jul 29, 2022 0.1610 0.1949 0.1530 0.1795 39,469 -0.00(-1.37%)
Jul 28, 2022 0.1799 0.1851 0.1452 0.1820 124,374 -0.00(-1.36%)
Jul 27, 2022 0.2069 0.2290 0.1641 0.1845 276,911 -0.02(-7.52%)
Jul 26, 2022 0.1650 0.2069 0.1576 0.1995 175,839 +0.03(+20.91%)
Jul 25, 2022 0.1850 0.2000 0.1650 0.1650 307,753 -0.04(-17.50%)
Jul 22, 2022 0.1728 0.2000 0.1650 0.2000 108,302 +0.02(+9.95%)
Jul 21, 2022 0.2395 0.2446 0.1405 0.1819 575,556 -0.06(-24.05%)
Jul 20, 2022 0.2990 0.2990 0.2020 0.2395 581,557 -0.06(-20.17%)
Jul 19, 2022 0.4250 0.4250 0.2240 0.3000 1,616,865 -0.11(-27.71%)
Jul 18, 2022 0.2700 0.4770 0.2690 0.4150 1,543,311 +0.16(+62.75%)
Jul 15, 2022 0.2280 0.2700 0.1625 0.2550 1,031,433 +0.05(+27.50%)
Jul 14, 2022 0.2100 0.2480 0.1100 0.2000 1,538,261 -0.00(-2.44%)
Jul 13, 2022 0.0700 0.2050 0.0700 0.2050 1,003,671 +0.11(+127.78%)
Jul 12, 2022 0.0866 0.0900 0.0866 0.0900 200 +0.03(+63.64%)
Jul 11, 2022 0.0600 0.0950 0.0550 0.0550 17,200 -0.05(-45.00%)
Jul 07, 2022 0.1000 0 +0.05(+98.02%)
Jul 05, 2022 0.0505 0 -0.02(-27.86%)
Jul 01, 2022 0.0700 0.0700 0.0700 0.0700 200 +0.01(+16.67%)
Jun 30, 2022 0.0600 0.0600 0.0600 0.0600 36,850 -0.02(-22.08%)
Jun 29, 2022 0.0770 0.0770 0.0770 0.0770 10,000 -0.02(-23.00%)
Jun 22, 2022 0.1000 0 -0.02(-18.37%)
Jun 17, 2022 0.1225 0 -0.00(-3.54%)
Jun 15, 2022 0.1270 0 +0.02(+15.45%)
Jun 13, 2022 0.1100 70 -0.04(-26.62%)
Jun 09, 2022 0.1499 0 +0.00(+0.74%)
Jun 08, 2022 0.1130 0.1488 0.1057 0.1488 4,839 +0.01(+11.04%)
Jun 07, 2022 0.1279 0.1340 0.1205 0.1340 38,500 +0.01(+11.67%)
Jun 06, 2022 0.1188 0.1200 0.1176 0.1200 54,285 +0.00(+1.01%)
Jun 03, 2022 0.1122 0.1188 0.1122 0.1188 5,785 +0.01(+6.45%)
Jun 02, 2022 0.1110 0.1116 0.1050 0.1116 23,200 +0.01(+7.93%)
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.