Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Power Tech Inc (NY: OPTT )

0.1736 -0.0124 (-6.67%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Oct 29, 2021 2.220 2.240 2.120 2.130 1,021,478 -0.06(-2.74%)
Oct 28, 2021 2.040 2.310 2.020 2.190 5,786,711 +0.17(+8.42%)
Oct 27, 2021 2.040 2.065 2.000 2.020 673,604 -0.02(-0.98%)
Oct 26, 2021 2.090 2.040 704,484 -0.05(-2.39%)
Oct 25, 2021 2.010 2.140 2.010 2.090 1,575,338 +0.05(+2.45%)
Oct 22, 2021 2.100 2.105 1.990 2.040 1,222,703 -0.08(-3.77%)
Oct 21, 2021 2.140 2.190 2.100 2.120 743,350 -0.06(-2.75%)
Oct 20, 2021 2.140 2.210 2.120 2.180 644,442 +0.02(+0.93%)
Oct 19, 2021 2.100 2.165 2.070 2.160 775,473 +0.05(+2.37%)
Oct 18, 2021 2.070 2.140 2.070 2.110 541,682 +0.02(+0.96%)
Oct 15, 2021 2.170 2.170 2.065 2.090 798,236 -0.04(-1.88%)
Oct 14, 2021 2.140 2.280 2.100 2.130 2,765,393 +0.01(+0.47%)
Oct 13, 2021 2.100 2.130 2.040 2.120 668,384 +0.05(+2.42%)
Oct 12, 2021 2.030 2.100 2.010 2.070 733,065 +0.07(+3.50%)
Oct 11, 2021 2.060 2.110 2.000 2.000 1,032,153 -0.05(-2.44%)
Oct 08, 2021 2.090 2.150 2.040 2.050 800,876 -0.04(-1.91%)
Oct 07, 2021 2.000 2.140 2.000 2.090 1,524,180 +0.10(+5.03%)
Oct 06, 2021 1.990 2.070 1.960 1.990 1,120,820 -0.02(-1.00%)
Oct 05, 2021 2.150 2.230 1.980 2.010 2,616,137 -0.17(-7.80%)
Oct 04, 2021 2.240 2.255 2.140 2.180 1,923,895 -0.09(-3.96%)
Oct 01, 2021 2.310 2.340 2.201 2.270 1,903,762 -0.05(-2.16%)
Sep 30, 2021 2.280 2.428 2.190 2.320 2,487,927 +0.07(+3.11%)
Sep 29, 2021 2.420 2.760 2.230 2.250 9,380,740 -0.16(-6.64%)
Sep 28, 2021 2.220 2.465 2.160 2.410 4,352,847 +0.17(+7.59%)
Sep 27, 2021 2.140 2.290 2.105 2.240 1,336,262 +0.11(+5.16%)
Sep 24, 2021 2.290 2.310 2.120 2.130 1,521,651 -0.17(-7.39%)
Sep 23, 2021 2.250 2.350 2.170 2.300 1,994,088 +0.08(+3.60%)
Sep 22, 2021 2.100 2.280 2.085 2.220 1,990,952 +0.08(+3.74%)
Sep 21, 2021 2.140 2.160 2.070 2.140 1,109,447 +0.08(+3.88%)
Sep 20, 2021 2.110 2.150 2.050 2.060 1,609,730 -0.22(-9.65%)
Sep 17, 2021 1.950 2.300 1.930 2.280 8,567,466 +0.36(+18.75%)
Sep 16, 2021 1.880 1.938 1.850 1.920 1,047,425 +0.02(+1.05%)
Sep 15, 2021 1.900 1.915 1.810 1.900 1,073,226 +0.02(+1.06%)
Sep 14, 2021 2.020 2.020 1.850 1.880 1,420,382 -0.10(-5.05%)
Sep 13, 2021 1.950 2.020 1.890 1.980 1,037,882 +0.05(+2.59%)
Sep 10, 2021 2.010 2.030 1.920 1.930 620,931 -0.04(-2.03%)
Sep 09, 2021 1.940 2.047 1.940 1.970 931,025 -0.02(-1.01%)
Sep 08, 2021 2.010 2.010 1.910 1.990 1,036,570 -0.03(-1.49%)
Sep 07, 2021 2.070 2.128 2.000 2.020 763,516 -0.06(-2.88%)
Sep 03, 2021 2.210 2.260 2.080 2.080 1,265,484 -0.13(-5.88%)
Sep 02, 2021 2.230 2.320 2.190 2.210 1,065,772 +0.00(+0.00%)
Sep 01, 2021 2.200 2.265 2.170 2.210 796,937 -0.01(-0.45%)
Aug 31, 2021 2.190 2.270 2.150 2.220 961,823 +0.07(+3.26%)
Aug 30, 2021 2.260 2.260 2.120 2.150 987,229 -0.03(-1.38%)
Aug 27, 2021 2.020 2.200 2.020 2.180 1,232,537 +0.12(+5.83%)
Aug 26, 2021 2.040 2.145 2.030 2.060 848,548 -0.03(-1.44%)
Aug 25, 2021 2.080 2.150 2.060 2.090 840,177 -0.01(-0.48%)
Aug 24, 2021 2.050 2.120 2.010 2.100 1,051,174 +0.06(+2.94%)
Aug 23, 2021 1.920 2.050 1.910 2.040 1,381,366 +0.12(+6.25%)
Aug 20, 2021 1.900 1.952 1.880 1.920 1,414,092 -0.02(-1.03%)
Aug 19, 2021 2.070 2.100 1.910 1.940 1,518,900 -0.04(-2.02%)
Aug 18, 2021 1.940 2.270 1.870 1.980 8,436,362 +0.08(+4.21%)
Aug 17, 2021 1.910 2.100 1.867 1.900 4,715,388 +0.03(+1.60%)
Aug 16, 2021 1.940 1.940 1.850 1.870 840,399 -0.04(-2.09%)
Aug 13, 2021 2.020 2.020 1.900 1.910 849,765 -0.13(-6.37%)
Aug 12, 2021 2.020 2.050 1.960 2.040 552,691 -0.03(-1.45%)
Aug 11, 2021 2.120 2.120 1.980 2.070 813,043 -0.04(-1.90%)
Aug 10, 2021 2.030 2.120 1.980 2.110 1,049,188 +0.10(+4.98%)
Aug 09, 2021 1.910 2.040 1.890 2.010 1,214,434 +0.09(+4.69%)
Aug 06, 2021 1.960 2.030 1.884 1.920 1,240,944 -0.01(-0.52%)
Aug 05, 2021 1.880 1.965 1.850 1.930 717,435 +0.04(+2.12%)
Aug 04, 2021 1.900 1.970 1.890 1.890 571,086 -0.01(-0.53%)
Aug 03, 2021 1.950 1.970 1.870 1.900 624,699 -0.01(-0.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.