OPES - Opes Acquisition Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201910.4210.4310.4210.4210.42152,200
Nov 08, 201910.4310.4310.4310.4310.43100
Nov 07, 201910.4210.4310.4210.4310.433,800
Nov 06, 201910.4310.4310.4210.4210.4288,800
Nov 05, 201910.4210.4410.4210.4210.42315,000
Nov 04, 201910.4010.4010.4010.4010.40100
Nov 01, 201910.4010.4110.3910.3910.39134,100
Oct 31, 201910.4010.4210.4010.4010.401,232,000
Oct 30, 201910.4010.4110.4010.4110.4111,000
Oct 29, 201910.4110.4110.3810.4110.41226,700
Oct 28, 201910.4010.4010.4010.4010.40200
Oct 25, 201910.3910.4010.3910.4010.401,500
Oct 24, 201910.4010.4010.4010.4010.40-
Oct 23, 201910.4010.4010.4010.4010.40200
Oct 22, 201910.3810.4210.3810.4210.421,200
Oct 21, 201910.4410.4410.4410.4410.44-
Oct 18, 201910.3710.4410.3710.4410.441,500
Oct 17, 201910.4010.4010.4010.4010.40-
Oct 16, 201910.3510.4010.3510.4010.4012,200
Oct 15, 201910.8810.8810.4410.4410.443,600
Oct 14, 201910.3910.4510.3910.4010.402,500
Oct 11, 201910.3810.3810.3810.3810.38-
Oct 10, 201910.3810.3810.3810.3810.38200
Oct 09, 201910.3810.3810.3810.3810.3876,000
Oct 08, 201910.3410.3710.3410.3410.348,400
Oct 07, 201910.3710.3710.3710.3710.37-
Oct 04, 201910.3710.3810.3610.3710.37499,200
Oct 03, 201910.3710.3710.3610.3610.36283,800
Oct 02, 201910.3210.3710.3210.3710.37291,900
Oct 01, 201910.3610.3610.3610.3610.36-
Sep 30, 201910.3610.3710.3610.3610.366,700
Sep 27, 201910.3510.3610.3410.3410.3453,700
Sep 26, 201910.3610.3610.3610.3610.36-
Sep 25, 201910.3610.3610.3610.3610.36-
Sep 24, 201910.3610.3610.3610.3610.36-
Sep 23, 201910.3610.3610.3610.3610.36-
Sep 20, 201910.3610.3610.3610.3610.36200
Sep 19, 201910.3410.3610.3410.3610.36600
Sep 18, 201910.3510.3610.3510.3510.3526,500
Sep 17, 201910.3210.3610.3210.3610.368,600
Sep 16, 201910.2910.3610.2910.3610.363,400
Sep 13, 201910.3210.3510.3210.3510.3517,300
Sep 12, 201910.2910.3510.2910.3510.35300
Sep 11, 201910.3310.3510.3310.3510.35109,900
Sep 10, 201910.3410.3410.3410.3410.34-
Sep 09, 201910.3410.3510.3310.3410.34164,500
Sep 06, 201910.3510.3510.3510.3510.3510,000
Sep 05, 201910.3310.3510.3310.3410.34814,000
Sep 04, 201910.3110.3110.3110.3110.31-
Sep 03, 201910.3110.3110.3110.3110.31400
Aug 30, 201910.3410.3410.3310.3310.33600
Aug 29, 201910.3110.3410.3110.3410.3499,200
Aug 28, 201910.3410.3410.3410.3410.34-
Aug 27, 201910.3310.3410.3310.3410.345,100
Aug 26, 201910.3310.3410.3310.3410.3463,200
Aug 23, 201910.3210.3310.3210.3310.3395,700
Aug 22, 201910.3310.3310.3210.3210.3221,000
Aug 21, 201910.3610.3610.3610.3610.36-
Aug 20, 201910.3610.3610.3610.3610.36-
Aug 19, 201910.3610.3610.3610.3610.36-
Aug 16, 201910.3610.3610.3610.3610.36-
Aug 15, 201910.3310.3610.3310.3610.361,300
Aug 14, 201910.3310.3610.3310.3610.361,300
Aug 13, 201910.3610.3610.3610.3610.36100
Aug 12, 201910.3610.3610.3610.3610.36400
Aug 09, 201910.3810.3810.3710.3710.37900
Aug 08, 201910.3810.3810.3710.3710.37900
Aug 07, 201910.3010.3710.3010.3710.371,276,900
Aug 06, 201910.3710.3710.3710.3710.37300
Aug 05, 201910.3710.3710.3710.3710.37300
Aug 02, 201910.3410.3810.3410.3810.38500
Aug 01, 201910.3810.3810.3510.3510.351,100
Jul 31, 201910.3010.3510.3010.3510.354,500
Jul 30, 201910.3010.3110.3010.3110.31800
Jul 29, 201910.3010.3010.3010.3010.30-
Jul 26, 201910.3010.3010.3010.3010.30-
Jul 25, 201910.3010.3810.3010.3010.30211,600
Jul 24, 201910.3010.3210.3010.3210.321,400
Jul 23, 201910.3010.3210.3010.3210.3239,700
Jul 22, 201910.3410.3410.3410.3410.34-
Jul 19, 201910.3410.3410.3410.3410.341,000
Jul 18, 201910.3210.3210.3210.3210.32-
Jul 17, 201910.3210.3210.3210.3210.32-
Jul 16, 201910.3210.3210.3210.3210.32-
Jul 15, 201910.3110.3210.3010.3210.32277,300
Jul 12, 201910.3010.3010.3010.3010.301,200
Jul 11, 201910.3010.3510.3010.3510.35153,300
Jul 10, 201910.3010.4010.3010.3510.3590,800
Jul 09, 201910.3510.3510.3510.3510.35-
Jul 08, 201910.3510.3510.3510.3510.35-
Jul 05, 201910.3510.3510.3510.3510.35-
Jul 03, 201910.3510.3510.3510.3510.351,100
Jul 02, 201910.3010.3010.3010.3010.30-
Jul 01, 201910.3010.3010.3010.3010.30-
Jun 28, 201910.3010.3010.3010.3010.30-
Jun 27, 201910.3010.3010.3010.3010.30-
Jun 26, 201910.3010.3010.3010.3010.30-
Jun 25, 201910.3010.3510.2610.3010.302,400
Jun 24, 201910.3010.3010.3010.3010.30-
Jun 21, 201910.3010.3010.3010.3010.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...