Historical Prices for Optium Corp (OPTM)
| | | Historical Data for Optium Corp. (OPTM) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/29/08 | 9.27 | 9.27 | 8.99 | 8.99 | 32,930 | -0.33 | -3.54% | | 8/28/08 | 9.32 | 9.58 | 9.26 | 9.32 | 62,006 | 0.03 | 0.32% | | 8/27/08 | 9.17 | 9.42 | 9.10 | 9.29 | 38,711 | 0.11 | 1.20% | | 8/26/08 | 8.77 | 9.27 | 8.69 | 9.18 | 39,273 | 0.42 | 4.79% | | 8/25/08 | 9.21 | 9.27 | 8.70 | 8.76 | 27,264 | -0.49 | -5.30% | | 8/22/08 | 9.21 | 9.34 | 8.95 | 9.25 | 43,002 | 0.06 | 0.65% | | 8/21/08 | 9.35 | 9.40 | 9.14 | 9.19 | 28,862 | -0.24 | -2.55% | | 8/20/08 | 9.84 | 9.91 | 9.37 | 9.43 | 46,670 | -0.37 | -3.78% | | 8/19/08 | 9.90 | 9.90 | 9.41 | 9.80 | 34,844 | -0.20 | -2.00% | | 8/18/08 | 10.20 | 10.50 | 9.61 | 10.00 | 123,238 | -0.20 | -1.96% | | 8/15/08 | 10.00 | 10.35 | 9.70 | 10.20 | 171,667 | 0.35 | 3.55% | | 8/14/08 | 9.31 | 10.01 | 9.12 | 9.85 | 71,260 | 0.45 | 4.79% | | 8/13/08 | 8.93 | 9.64 | 8.43 | 9.40 | 131,835 | 0.47 | 5.26% | | 8/12/08 | 8.77 | 8.99 | 8.64 | 8.93 | 58,214 | 0.15 | 1.71% | | 8/11/08 | 8.52 | 8.86 | 8.50 | 8.78 | 126,239 | 0.28 | 3.29% | | 8/8/08 | 8.30 | 8.69 | 8.27 | 8.50 | 69,671 | 0.15 | 1.80% | | 8/7/08 | 8.26 | 8.46 | 8.26 | 8.35 | 46,892 | 0.04 | 0.48% | | 8/6/08 | 7.78 | 8.39 | 7.80 | 8.31 | 122,719 | 0.50 | 6.40% | | 8/5/08 | 8.04 | 8.04 | 7.78 | 7.81 | 39,807 | -0.10 | -1.26% | | 8/4/08 | 8.32 | 8.32 | 7.83 | 7.91 | 60,790 | -0.38 | -4.58% | | 8/1/08 | 8.18 | 8.43 | 8.13 | 8.29 | 48,096 | 0.07 | 0.85% | | 7/31/08 | 8.12 | 8.27 | 8.02 | 8.22 | 40,843 | -0.03 | -0.36% | | 7/30/08 | 8.33 | 8.45 | 8.16 | 8.25 | 105,859 | 0.03 | 0.36% | | 7/29/08 | 8.07 | 8.43 | 8.07 | 8.22 | 93,523 | 0.13 | 1.61% | | 7/28/08 | 8.77 | 8.77 | 8.09 | 8.09 | 61,208 | -0.74 | -8.38% | | 7/25/08 | 9.00 | 9.00 | 8.75 | 8.83 | 35,989 | -0.04 | -0.45% | | 7/24/08 | 9.10 | 9.20 | 7.83 | 8.87 | 43,606 | -0.17 | -1.88% | | 7/23/08 | 9.26 | 9.26 | 9.00 | 9.04 | 65,135 | -0.16 | -1.74% | | 7/22/08 | 8.18 | 9.30 | 8.03 | 9.20 | 51,017 | 0.91 | 10.98% | | 7/21/08 | 8.08 | 8.32 | 8.025 | 8.29 | 34,176 | 0.13 | 1.59% | | 7/18/08 | 8.37 | 8.37 | 8.0072 | 8.16 | 38,150 | -0.27 | -3.20% | | 7/17/08 | 8.10 | 8.46 | 7.89 | 8.43 | 47,783 | 0.35 | 4.33% | | 7/16/08 | 7.30 | 8.25 | 7.30 | 8.08 | 266,677 | 0.57 | 7.59% | | 7/15/08 | 7.63 | 7.79 | 7.27 | 7.51 | 97,653 | -0.22 | -2.85% | | 7/14/08 | 7.90 | 8.10 | 7.65 | 7.73 | 41,364 | -0.24 | -3.01% | | 7/11/08 | 7.90 | 7.97 | 7.60 | 7.97 | 79,625 | 0.02 | 0.25% | | 7/10/08 | 7.57 | 8.19 | 7.71 | 7.95 | 85,520 | 0.37 | 4.88% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for OPTM stock.
Download OPTM report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download OPTM report |
|---|
| | |
|---|
| Example preview: |
|
|
