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
20 Jul 2018	USD	0.071	0.0711	0.0642	0.0677	0.0677	-0.003 (-4.51%)	270,610
19 Jul 2018	USD	0.0701	0.0729	0.0671	0.0709	0.0709	+0.001 (+1.00%)	196,144
18 Jul 2018	USD	0.0735	0.076	0.0689	0.0702	0.0702	-0.003 (-4.49%)	110,415
17 Jul 2018	USD	0.0673	0.0743	0.0636	0.0735	0.0735	+0.006 (+8.89%)	113,082
16 Jul 2018	USD	0.0639	0.0678	0.063	0.0675	0.0675	+0.004 (+5.80%)	129,553
15 Jul 2018	USD	0.0628	0.0661	0.0618	0.0638	0.0638	+0.001 (+1.43%)	118,757
14 Jul 2018	USD	0.0624	0.0659	0.0615	0.0629	0.0629	-0 (-0.16%)	587,043
13 Jul 2018	USD	0.0697	0.0709	0.0629	0.063	0.063	-0.006 (-9.35%)	707,312
12 Jul 2018	USD	0.0771	0.0772	0.0664	0.0695	0.0695	-0.008 (-9.86%)	691,585
11 Jul 2018	USD	0.0769	0.0791	0.0759	0.0771	0.0771	+0.001 (+0.92%)	780,715
10 Jul 2018	USD	0.0824	0.0833	0.0749	0.0764	0.0764	-0.006 (-7.39%)	541,722
9 Jul 2018	USD	0.0861	0.0873	0.0821	0.0825	0.0825	-0.003 (-3.85%)	846,884
8 Jul 2018	USD	0.0845	0.0862	0.0808	0.0858	0.0858	+0.001 (+1.66%)	686,204
7 Jul 2018	USD	0.0835	0.0846	0.0803	0.0844	0.0844	+0.001 (+1.08%)	906,491
6 Jul 2018	USD	0.0807	0.0838	0.0778	0.0835	0.0835	+0.003 (+3.34%)	428,650
5 Jul 2018	USD	0.0801	0.0878	0.0799	0.0808	0.0808	+0.001 (+1.13%)	505,912
4 Jul 2018	USD	0.0817	0.0831	0.0792	0.0799	0.0799	-0.002 (-2.32%)	646,330
3 Jul 2018	USD	0.084	0.0884	0.0814	0.0818	0.0818	-0.003 (-3.08%)	957,838
2 Jul 2018	USD	0.0833	0.0853	0.0762	0.0844	0.0844	+0.001 (+0.96%)	651,172
1 Jul 2018	USD	0.0788	0.0848	0.0754	0.0836	0.0836	+0.005 (+6.09%)	260,643
30 Jun 2018	USD	0.0784	0.0845	0.0745	0.0788	0.0788	+0 (+0.51%)	188,200
29 Jun 2018	USD	0.0795	0.0892	0.0713	0.0784	0.0784	-0.001 (-1.75%)	190,539
28 Jun 2018	USD	0.0821	0.0904	0.072	0.0798	0.0798	-0.002 (-1.97%)	637,891
27 Jun 2018	USD	0.0911	0.0917	0.0783	0.0814	0.0814	-0.01 (-10.84%)	956,321
26 Jun 2018	USD	0.0977	0.0997	0.0912	0.0913	0.0913	-0.006 (-6.55%)	1,207,160
25 Jun 2018	USD	0.0946	0.0996	0.0897	0.0977	0.0977	+0.003 (+2.95%)	1,061,160
24 Jun 2018	USD	0.1111	0.1115	0.0916	0.0949	0.0949	-0.016 (-14.58%)	1,340,150
23 Jun 2018	USD	0.1238	0.1295	0.1109	0.1111	0.1111	-0.013 (-10.55%)	1,955,920
22 Jun 2018	USD	0.1442	0.1487	0.1219	0.1242	0.1242	-0.019 (-13.51%)	1,783,090
21 Jun 2018	USD	0.1419	0.1682	0.1358	0.1436	0.1436	+0.002 (+1.20%)	3,009,210

First
47
48
49
50
51
52
Last

Unicorn Response |