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

Odyssey Group Intl Inc (OP: ODYY )

0.0415 +0.0043 (+11.56%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 0.3700 0.3700 0.3200 0.3200 14,858 +0.01(+4.58%)
Sep 29, 2020 0.3093 0.3220 0.2901 0.3060 12,654 +0.03(+9.29%)
Sep 28, 2020 0.3600 0.3600 0.2720 0.2800 6,735 -0.07(-20.00%)
Sep 25, 2020 0.2800 0.3696 0.2500 0.3500 20,700 +0.07(+24.91%)
Sep 24, 2020 0.2802 0.3900 0.2802 0.2802 20,702 -0.01(-3.38%)
Sep 23, 2020 0.2806 0.3000 0.2802 0.2900 19,642 -0.06(-17.14%)
Sep 22, 2020 0.3800 0.3800 0.2650 0.3500 15,860 -0.01(-2.78%)
Sep 21, 2020 0.3000 0.3750 0.2700 0.3600 26,541 +0.02(+5.88%)
Sep 18, 2020 0.3000 0.3700 0.3000 0.3400 3,500 +0.02(+7.09%)
Sep 17, 2020 0.3000 0.3300 0.3000 0.3175 11,158 +0.02(+5.83%)
Sep 16, 2020 0.2750 0.3400 0.2750 0.3000 4,205 -0.04(-11.76%)
Sep 15, 2020 0.3300 0.3400 0.2750 0.3400 20,265 +0.01(+3.03%)
Sep 14, 2020 0.2700 0.3430 0.2700 0.3300 28,840 +0.06(+21.28%)
Sep 11, 2020 0.2820 0.3230 0.2700 0.2721 6,400 -0.03(-9.60%)
Sep 10, 2020 0.2820 0.3420 0.2820 0.3010 5,379 -0.04(-11.21%)
Sep 09, 2020 0.3200 0.3500 0.2800 0.3390 11,398 +0.03(+8.20%)
Sep 08, 2020 0.3500 0.3500 0.2720 0.3133 15,877 -0.04(-10.49%)
Sep 04, 2020 0.3300 0.3500 0.3260 0.3500 3,500 -0.01(-3.15%)
Sep 03, 2020 0.3300 0.3880 0.3300 0.3614 9,174 +0.00(+1.18%)
Sep 02, 2020 0.3925 0.3925 0.3302 0.3572 12,980 +0.03(+7.59%)
Sep 01, 2020 0.2600 0.3930 0.2600 0.3320 27,112 +0.02(+6.41%)
Aug 31, 2020 0.2600 0.3700 0.2600 0.3120 15,187 -0.02(-5.45%)
Aug 28, 2020 0.3750 0.3899 0.3010 0.3300 23,700 -0.04(-10.81%)
Aug 27, 2020 0.3650 0.3999 0.3650 0.3700 29,784 -0.02(-5.13%)
Aug 26, 2020 0.4000 0.4000 0.3800 0.3900 21,767 -0.01(-2.48%)
Aug 25, 2020 0.3800 0.4180 0.3800 0.3999 28,696 +0.02(+4.69%)
Aug 24, 2020 0.3900 0.4400 0.3820 0.3820 25,202 +0.00(+0.53%)
Aug 21, 2020 0.3800 0.4400 0.3800 0.3800 49,300 -0.01(-2.56%)
Aug 20, 2020 0.4400 0.4500 0.3620 0.3900 68,737 -0.04(-9.30%)
Aug 19, 2020 0.4400 0.4800 0.4200 0.4300 41,114 -0.05(-11.34%)
Aug 18, 2020 0.4799 0.5000 0.4423 0.4850 35,376 +0.01(+1.06%)
Aug 17, 2020 0.4435 0.4800 0.4400 0.4799 35,625 +0.01(+3.20%)
Aug 14, 2020 0.4700 0.4700 0.4400 0.4650 31,100 -0.00(-1.06%)
Aug 13, 2020 0.4400 0.4700 0.4400 0.4700 66,023 +0.01(+3.27%)
Aug 12, 2020 0.4601 0.4800 0.4402 0.4551 30,215 -0.01(-1.11%)
Aug 11, 2020 0.4600 0.4800 0.4330 0.4602 41,534 -0.04(-7.96%)
Aug 10, 2020 0.4999 0.5000 0.4310 0.5000 18,600 +0.00(+0.02%)
Aug 07, 2020 0.4261 0.5000 0.4261 0.4999 34,500 +0.04(+8.67%)
Aug 06, 2020 0.4950 0.4950 0.4300 0.4600 30,416 -0.02(-4.15%)
Aug 05, 2020 0.4228 0.5099 0.4215 0.4799 30,946 +0.04(+8.94%)
Aug 04, 2020 0.4100 0.5200 0.4100 0.4405 36,702 +0.01(+2.44%)
Aug 03, 2020 0.4785 0.5580 0.4300 0.4300 68,137 -0.05(-9.82%)
Jul 31, 2020 0.3905 0.5675 0.3905 0.4768 49,600 +0.04(+8.36%)
Jul 30, 2020 0.4498 0.4498 0.3650 0.4400 64,209 -0.01(-2.18%)
Jul 29, 2020 0.3812 0.4798 0.3812 0.4498 107,670 -0.03(-6.29%)
Jul 28, 2020 0.5000 0.5000 0.4500 0.4800 61,115 -0.02(-4.00%)
Jul 27, 2020 0.5675 0.5675 0.4500 0.5000 81,630 -0.07(-11.89%)
Jul 24, 2020 0.5200 0.5776 0.4000 0.5675 54,300 -0.01(-1.77%)
Jul 23, 2020 0.6700 0.6700 0.5400 0.5777 50,567 +0.00(+0.45%)
Jul 22, 2020 0.5900 0.6100 0.5500 0.5751 84,331 -0.01(-2.53%)
Jul 21, 2020 0.5650 0.5900 0.5000 0.5900 85,983 +0.02(+3.58%)
Jul 20, 2020 0.5300 0.6100 0.5300 0.5696 46,658 +0.04(+7.47%)
Jul 17, 2020 0.5600 0.5800 0.5212 0.5300 96,100 -0.05(-8.54%)
Jul 16, 2020 0.6300 0.6300 0.5600 0.5795 50,028 -0.05(-7.28%)
Jul 15, 2020 0.5800 0.6535 0.5411 0.6250 121,676 +0.03(+4.17%)
Jul 14, 2020 0.6460 0.6500 0.5800 0.6000 169,570 -0.05(-7.69%)
Jul 13, 2020 0.6810 0.7100 0.6460 0.6500 204,822 -0.03(-4.41%)
Jul 10, 2020 0.7200 0.8000 0.6800 0.6800 705,700 -0.02(-2.44%)
Jul 09, 2020 0.7150 0.7550 0.6356 0.6970 163,905 -0.06(-7.68%)
Jul 08, 2020 0.7780 0.7780 0.6800 0.7550 109,610 -0.02(-1.95%)
Jul 07, 2020 0.7600 0.8500 0.7000 0.7700 295,174 -0.00(-0.13%)
Jul 06, 2020 0.8100 0.9480 0.7620 0.7710 825,828 -0.01(-1.15%)
Jul 02, 2020 0.7300 0.8800 0.7128 0.7800 223,700 -0.10(-11.36%)
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.