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
19 Aug 2018	USD	0.0259	0.0271	0.0256	0.0263	0.0263	+0 (+1.54%)	421,119
18 Aug 2018	USD	0.0283	0.0286	0.0253	0.0259	0.0259	-0.002 (-8.48%)	568,893
17 Aug 2018	USD	0.0261	0.0284	0.026	0.0283	0.0283	+0.002 (+8.85%)	601,872
16 Aug 2018	USD	0.0257	0.0266	0.0249	0.026	0.026	+0 (+0.78%)	527,633
15 Aug 2018	USD	0.0254	0.0286	0.0253	0.0258	0.0258	+0.001 (+1.98%)	456,615
14 Aug 2018	USD	0.0254	0.0285	0.0239	0.0253	0.0253	-0 (-0.39%)	350,945
13 Aug 2018	USD	0.0292	0.03	0.0253	0.0254	0.0254	-0.004 (-13.01%)	286,496
12 Aug 2018	USD	0.0287	0.0297	0.0285	0.0292	0.0292	+0 (+1.39%)	233,272
11 Aug 2018	USD	0.0288	0.0298	0.0276	0.0288	0.0288	-0 (-0.35%)	229,037
10 Aug 2018	USD	0.0338	0.0343	0.0289	0.0289	0.0289	-0.005 (-14.50%)	249,516
9 Aug 2018	USD	0.0314	0.0347	0.0313	0.0338	0.0338	+0.003 (+8.33%)	534,452
8 Aug 2018	USD	0.0342	0.0342	0.0289	0.0312	0.0312	-0.003 (-8.77%)	601,829
7 Aug 2018	USD	0.0305	0.0379	0.0305	0.0342	0.0342	+0.004 (+12.13%)	565,402
6 Aug 2018	USD	0.0302	0.0318	0.0289	0.0305	0.0305	+0 (+0.99%)	281,068
5 Aug 2018	USD	0.0282	0.0304	0.028	0.0302	0.0302	+0.002 (+7.47%)	137,970
4 Aug 2018	USD	0.0299	0.03	0.027	0.0281	0.0281	-0.002 (-5.07%)	177,007
3 Aug 2018	USD	0.0303	0.0305	0.027	0.0296	0.0296	-0 (-1.33%)	183,239
2 Aug 2018	USD	0.0327	0.0347	0.0273	0.03	0.03	-0.003 (-8.26%)	125,580
1 Aug 2018	USD	0.0368	0.0375	0.0324	0.0327	0.0327	-0.004 (-11.86%)	148,856
31 Jul 2018	USD	0.044	0.0454	0.034	0.0371	0.0371	-0.007 (-15.87%)	373,356
30 Jul 2018	USD	0.0524	0.0524	0.0423	0.0441	0.0441	-0.006 (-12.85%)	336,795
29 Jul 2018	USD	0.0485	0.0534	0.0461	0.0506	0.0506	+0.002 (+4.98%)	434,934
28 Jul 2018	USD	0.0481	0.0501	0.0429	0.0482	0.0482	+0.001 (+1.69%)	471,805
27 Jul 2018	USD	0.0426	0.0502	0.0412	0.0474	0.0474	+0.005 (+11.27%)	501,638
26 Jul 2018	USD	0.0453	0.0534	0.0423	0.0426	0.0426	-0.003 (-5.96%)	576,032
25 Jul 2018	USD	0.0457	0.0491	0.0437	0.0453	0.0453	-0.001 (-1.74%)	759,105
24 Jul 2018	USD	0.0576	0.0616	0.0442	0.0461	0.0461	-0.011 (-18.84%)	969,353
23 Jul 2018	USD	0.0621	0.0669	0.0564	0.0568	0.0568	-0.005 (-8.39%)	495,571
22 Jul 2018	USD	0.0655	0.0669	0.0598	0.062	0.062	-0.003 (-5.20%)	156,043
21 Jul 2018	USD	0.0677	0.0693	0.0634	0.0654	0.0654	-0.002 (-3.40%)	220,899

Unicorn Response |