OPEN Governance Token Recent Share Price (CC:OPEN-USD)

CC:OPEN-USD - OPEN Governance Token OPEN Governance Token
Sector: Unknown, Industry: Unknown

Add Alert

Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jun 2022	USD	0.0064	0.0064	0.0059	0.006	0.006	-0 (-6.25%)	39
28 Jun 2022	USD	0.0066	0.0068	0.0063	0.0064	0.0064	-0 (-3.03%)	299
27 Jun 2022	USD	0.0065	0.0067	0.0064	0.0066	0.0066	+0 (+1.54%)	316
26 Jun 2022	USD	0.0067	0.0068	0.0065	0.0065	0.0065	-0 (-2.99%)	48
25 Jun 2022	USD	0.0068	0.0068	0.0064	0.0067	0.0067	-0 (-1.47%)	87
24 Jun 2022	USD	0.0065	0.0069	0.0065	0.0068	0.0068	+0 (+4.62%)	89
23 Jun 2022	USD	0.0061	0.0065	0.0061	0.0065	0.0065	+0 (+6.56%)	169
22 Jun 2022	USD	0.0062	0.0062	0.006	0.0061	0.0061	-0 (-1.61%)	121
21 Jun 2022	USD	0.0061	0.0064	0.006	0.0062	0.0062	+0 (+1.64%)	241
20 Jun 2022	USD	0.0059	0.0061	0.0056	0.0061	0.0061	+0 (+3.39%)	658
19 Jun 2022	USD	0.0054	0.0059	0.005	0.0059	0.0059	+0.001 (+9.26%)	592
18 Jun 2022	USD	0.006	0.0061	0.0051	0.0054	0.0054	-0.001 (-10%)	201
17 Jun 2022	USD	0.0057	0.0061	0.0057	0.006	0.006	+0 (+5.26%)	969
16 Jun 2022	USD	0.0071	0.0072	0.0056	0.0057	0.0057	-0.001 (-19.72%)	1,787
15 Jun 2022	USD	0.0076	0.0076	0.0058	0.0071	0.0071	-0.001 (-6.58%)	1,201
14 Jun 2022	USD	0.0079	0.0082	0.0073	0.0076	0.0076	-0 (-3.80%)	753
13 Jun 2022	USD	0.0093	0.0093	0.0077	0.0079	0.0079	-0.001 (-15.05%)	604
12 Jun 2022	USD	0.0097	0.0098	0.0091	0.0093	0.0093	-0 (-4.12%)	0
11 Jun 2022	USD	0.0103	0.0105	0.0096	0.0097	0.0097	-0.001 (-5.83%)	0
10 Jun 2022	USD	0.0105	0.0107	0.0102	0.0103	0.0103	-0 (-1.90%)	1,686
9 Jun 2022	USD	0.0115	0.0116	0.0104	0.0105	0.0105	-0.001 (-8.70%)	1,704
8 Jun 2022	USD	0.0116	0.0118	0.0114	0.0115	0.0115	-0 (-0.86%)	1,397
7 Jun 2022	USD	0.0131	0.0131	0.0113	0.0116	0.0116	-0.002 (-11.45%)	1,486
6 Jun 2022	USD	0.0134	0.0139	0.0129	0.0131	0.0131	-0 (-2.24%)	127
5 Jun 2022	USD	0.0135	0.0136	0.0133	0.0134	0.0134	-0 (-0.74%)	37
4 Jun 2022	USD	0.0155	0.0155	0.0135	0.0135	0.0135	-0.002 (-12.90%)	0
3 Jun 2022	USD	0.0155	0.0155	0.0155	0.0155	0.0155	0.0 (0.0%)	80
2 Jun 2022	USD	0.0156	0.0158	0.0154	0.0155	0.0155	-0 (-0.64%)	106
1 Jun 2022	USD	0.0155	0.0157	0.0154	0.0156	0.0156	+0 (+0.65%)	14,172
31 May 2022	USD	0.0155	0.0158	0.0154	0.0155	0.0155	0.0 (0.0%)	13,149

First
1
2
3
4
5
Last

Unicorn Response |