Skip to main content

Oncotelic Therapeutics Inc (OP: OTLC )

0.0343 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.1610 0.1750 0.1550 0.1700 158,538 +0.01(+4.62%)
Jun 29, 2022 0.1680 0.1680 0.1535 0.1625 270,756 +0.01(+4.84%)
Jun 28, 2022 0.1990 0.1990 0.1510 0.1550 193,031 -0.01(-3.13%)
Jun 27, 2022 0.1535 0.1650 0.1511 0.1600 397,009 +0.01(+5.26%)
Jun 24, 2022 0.1501 0.1666 0.1500 0.1520 249,043 +0.00(+1.33%)
Jun 23, 2022 0.1350 0.1500 0.1295 0.1500 628,984 +0.01(+11.11%)
Jun 22, 2022 0.1450 0.1450 0.1300 0.1350 513,425 -0.00(-3.50%)
Jun 21, 2022 0.1399 0.1450 0.1250 0.1399 492,789 -0.00(-1.48%)
Jun 17, 2022 0.1400 0.1420 0.1250 0.1420 407,073 +0.02(+13.60%)
Jun 16, 2022 0.1399 0.1480 0.1250 0.1250 216,636 +0.00(+0.00%)
Jun 15, 2022 0.1430 0.1510 0.1250 0.1250 277,677 -0.02(-13.73%)
Jun 14, 2022 0.1500 0.1810 0.1400 0.1449 371,409 -0.00(-0.07%)
Jun 13, 2022 0.1600 0.1848 0.1236 0.1450 238,993 -0.02(-12.12%)
Jun 10, 2022 0.1907 0.2140 0.1590 0.1650 194,447 -0.02(-10.81%)
Jun 09, 2022 0.2090 0.2200 0.1835 0.1850 521,442 -0.02(-9.76%)
Jun 08, 2022 0.2150 0.2150 0.1950 0.2050 119,151 +0.00(+0.00%)
Jun 07, 2022 0.2300 0.2300 0.1900 0.2050 273,217 +0.00(+2.50%)
Jun 06, 2022 0.2030 0.2100 0.1960 0.2000 63,100 -0.01(-4.76%)
Jun 03, 2022 0.2100 0.2140 0.1960 0.2100 64,267 +0.01(+4.48%)
Jun 02, 2022 0.2000 0.2200 0.1900 0.2010 138,437 +0.00(+0.00%)
Jun 01, 2022 0.2150 0.2150 0.2010 0.2010 25,322 -0.01(-6.64%)
May 31, 2022 0.2204 0.2300 0.2075 0.2153 133,488 -0.02(-7.40%)
May 27, 2022 0.2300 0.2360 0.2300 0.2325 134,048 +0.00(+1.09%)
May 26, 2022 0.2186 0.2350 0.2103 0.2300 106,072 +0.01(+4.55%)
May 25, 2022 0.2270 0.2270 0.1913 0.2200 118,400 +0.01(+2.80%)
May 24, 2022 0.2310 0.2310 0.2000 0.2140 133,390 -0.00(-0.47%)
May 23, 2022 0.2100 0.2290 0.2010 0.2150 80,368 -0.00(-1.83%)
May 20, 2022 0.1950 0.2270 0.1950 0.2190 94,456 +0.01(+4.29%)
May 19, 2022 0.2000 0.2229 0.1876 0.2100 145,075 +0.02(+9.95%)
May 18, 2022 0.2270 0.2280 0.1700 0.1910 449,626 -0.04(-15.86%)
May 17, 2022 0.1998 0.2290 0.1950 0.2270 188,662 +0.02(+8.10%)
May 16, 2022 0.2150 0.2150 0.1912 0.2100 81,143 +0.01(+7.69%)
May 13, 2022 0.2290 0.2300 0.1810 0.1950 129,278 +0.00(+0.00%)
May 12, 2022 0.2280 0.2290 0.1503 0.1950 182,286 -0.02(-10.55%)
May 11, 2022 0.2250 0.2300 0.2180 0.2180 34,030 -0.00(-0.91%)
May 10, 2022 0.2200 0.2350 0.2184 0.2200 63,811 -0.01(-6.38%)
May 09, 2022 0.2270 0.2350 0.2153 0.2350 228,418 +0.01(+2.62%)
May 06, 2022 0.2350 0.2350 0.2245 0.2290 72,112 +0.00(+0.66%)
May 05, 2022 0.2255 0.2350 0.2200 0.2275 81,950 -0.00(-1.52%)
May 04, 2022 0.2200 0.2310 0.2200 0.2310 70,755 +0.00(+0.43%)
May 03, 2022 0.2240 0.2300 0.2200 0.2300 89,753 +0.00(+0.66%)
May 02, 2022 0.2250 0.2285 0.2051 0.2285 151,122 +0.01(+5.79%)
Apr 29, 2022 0.2279 0.2279 0.2123 0.2160 60,460 -0.01(-4.93%)
Apr 28, 2022 0.2220 0.2272 0.1932 0.2272 234,613 +0.00(+0.98%)
Apr 27, 2022 0.2020 0.2310 0.2020 0.2250 85,932 +0.00(+0.85%)
Apr 26, 2022 0.2280 0.2310 0.2151 0.2231 65,519 -0.01(-3.00%)
Apr 25, 2022 0.2115 0.2300 0.2115 0.2300 46,500 +0.02(+9.52%)
Apr 22, 2022 0.2162 0.2243 0.2050 0.2100 97,277 +0.00(+0.00%)
Apr 21, 2022 0.2270 0.2330 0.2100 0.2100 154,446 -0.02(-8.62%)
Apr 20, 2022 0.2340 0.2340 0.2200 0.2298 57,771 -0.00(-0.09%)
Apr 19, 2022 0.2350 0.2350 0.2245 0.2300 231,298 +0.01(+2.22%)
Apr 18, 2022 0.2220 0.2400 0.2200 0.2250 136,152 -0.01(-2.26%)
Apr 14, 2022 0.2400 0.2400 0.2302 0.2302 46,300 -0.01(-3.48%)
Apr 13, 2022 0.2400 0.2400 0.2210 0.2385 80,525 +0.01(+2.36%)
Apr 12, 2022 0.2348 0.2350 0.2282 0.2330 18,148 -0.01(-2.92%)
Apr 11, 2022 0.2350 0.2400 0.2280 0.2400 49,475 +0.00(+0.04%)
Apr 08, 2022 0.2298 0.2400 0.2200 0.2399 60,968 +0.00(+0.38%)
Apr 07, 2022 0.2250 0.2400 0.2250 0.2390 97,925 +0.00(+1.70%)
Apr 06, 2022 0.2305 0.2350 0.2200 0.2350 60,498 -0.01(-2.08%)
Apr 05, 2022 0.2435 0.2435 0.2210 0.2400 83,084 +0.01(+4.35%)
Apr 04, 2022 0.2350 0.2415 0.2240 0.2300 102,482 +0.02(+6.98%)
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.