Obitx Inc (OP: OBTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.670	2.690	2.370	2.690	1,273	+0.02(+0.75%)
May 27, 2021	2.300	2.700	2.300	2.670	944	+0.02(+0.75%)
May 26, 2021	2.700	2.700	2.260	2.650	1,508	+0.40(+17.78%)
May 25, 2021	2.780	2.780	2.250	2.250	379	-0.54(-19.35%)
May 24, 2021	2.220	2.800	2.010	2.790	2,336	+0.54(+24.00%)
May 21, 2021	2.230	2.740	2.230	2.250	2,442	-0.05(-2.17%)
May 20, 2021	2.375	2.375	2.210	2.300	911	-0.58(-20.14%)
May 19, 2021	2.750	2.950	1.910	2.880	7,226	+0.04(+1.41%)
May 18, 2021	2.120	2.840	2.120	2.840	4,487	+0.72(+33.96%)
May 17, 2021	2.050	2.120	2.050	2.120	1,039	+0.04(+1.92%)
May 14, 2021	1.900	2.080	1.900	2.080	2,281	+0.12(+6.39%)
May 13, 2021	2.250	2.250	1.260	1.955	1,986	-0.50(-20.20%)
May 12, 2021	2.450	2.450	2.300	2.450	3,387	+0.00(+0.00%)
May 11, 2021	2.500	2.500	2.400	2.450	1,300	-0.10(-3.92%)
May 10, 2021	2.500	2.575	2.500	2.550	4,102	-0.05(-1.92%)
May 07, 2021	2.670	2.670	2.600	2.600	2,956	-0.09(-3.35%)
May 06, 2021	2.700	2.700	2.260	2.690	8,939	+0.04(+1.51%)
May 05, 2021	2.625	2.650	2.600	2.650	2,109	+0.00(+0.00%)
May 04, 2021	2.700	2.750	2.560	2.650	2,826	-0.30(-10.17%)
May 03, 2021	2.700	2.950	2.700	2.950	1,387	+0.15(+5.36%)
Apr 30, 2021	2.800	2.800	2.800	2.800	400	+0.00(+0.00%)
Apr 29, 2021	2.750	2.990	2.650	2.800	7,488	-0.19(-6.35%)
Apr 28, 2021	3.000	3.000	2.750	2.990	1,118	+0.12(+4.00%)
Apr 27, 2021	3.000	3.000	2.750	2.875	741	-0.12(-4.17%)
Apr 26, 2021	2.550	3.000	2.550	3.000	2,722	+0.00(+0.00%)
Apr 23, 2021	2.790	3.000	2.500	3.000	28,700	+0.10(+3.45%)
Apr 22, 2021	2.800	2.900	2.800	2.900	3,699	+0.10(+3.57%)
Apr 21, 2021	3.100	3.250	2.800	2.800	14,776	+0.00(+0.00%)
Apr 20, 2021	3.000	3.100	2.800	2.800	3,514	+0.00(+0.00%)
Apr 19, 2021	2.900	3.120	2.500	2.800	14,653	-0.44(-13.58%)
Apr 16, 2021	3.050	3.240	2.950	3.240	9,700	+0.19(+6.23%)
Apr 15, 2021	3.120	3.150	3.040	3.050	2,970	-0.05(-1.61%)
Apr 14, 2021	3.000	3.100	2.900	3.100	5,759	+0.10(+3.33%)
Apr 13, 2021	3.000	3.100	2.800	3.000	3,763	+0.05(+1.69%)
Apr 12, 2021	3.000	3.000	2.710	2.950	6,130	-0.05(-1.67%)
Apr 09, 2021	3.000	3.000	2.990	3.000	2,100	+0.00(+0.00%)
Apr 08, 2021	2.900	3.100	2.900	3.000	3,100	+0.18(+6.38%)
Apr 07, 2021	2.950	3.100	2.500	2.820	6,038	-0.18(-6.00%)
Apr 06, 2021	3.200	3.200	2.750	3.000	4,937	-0.10(-3.23%)
Apr 05, 2021	2.800	3.100	2.750	3.100	4,076	+0.30(+10.71%)
Apr 01, 2021	2.760	3.250	2.760	2.800	13,200	-0.50(-15.15%)
Mar 31, 2021	2.750	3.300	2.750	3.300	4,174	+0.21(+6.80%)
Mar 30, 2021	2.800	3.270	2.750	3.090	5,183	+0.24(+8.42%)
Mar 29, 2021	2.800	2.850	2.750	2.850	2,544	+0.05(+1.78%)
Mar 26, 2021	2.825	2.850	2.800	2.800	1,300	-0.03(-0.88%)
Mar 25, 2021	2.850	2.850	2.825	2.825	1,166	-0.07(-2.59%)
Mar 24, 2021	3.000	3.000	2.900	2.900	7,599	-0.03(-1.02%)
Mar 23, 2021	3.150	3.150	2.930	2.930	5,254	-0.22(-6.98%)
Mar 22, 2021	3.450	3.450	3.150	3.150	6,710	-0.23(-6.80%)
Mar 19, 2021	3.490	3.490	3.180	3.380	4,200	-0.07(-2.03%)
Mar 18, 2021	3.300	3.500	3.150	3.450	20,611	+0.25(+7.81%)
Mar 17, 2021	3.400	3.400	2.990	3.200	8,904	+0.20(+6.67%)
Mar 16, 2021	3.000	3.500	2.760	3.000	16,304	-0.25(-7.69%)
Mar 15, 2021	3.400	3.500	3.000	3.250	27,729	+0.25(+8.33%)
Mar 12, 2021	3.150	3.400	2.910	3.000	7,100	+0.00(+0.00%)
Mar 11, 2021	2.650	3.500	2.480	3.000	63,534	+0.53(+21.46%)
Mar 10, 2021	2.410	2.490	2.410	2.470	4,842	+0.02(+0.82%)
Mar 09, 2021	2.490	2.490	2.350	2.450	4,039	-0.05(-2.00%)
Mar 08, 2021	2.408	2.650	2.200	2.500	10,455	+0.10(+4.17%)
Mar 05, 2021	2.890	3.140	2.000	2.400	20,100	-0.40(-14.13%)
Mar 04, 2021	2.860	3.080	2.795	2.795	2,619	-0.06(-2.27%)
Mar 03, 2021	2.870	3.240	2.860	2.860	6,896	+0.00(+0.00%)
Mar 02, 2021	3.000	3.400	2.860	2.860	45,450	-0.14(-4.67%)

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.