Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Electro Optic Systems Holdings Limited (EOPSF)

0.7851
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.78510.78510.78510.78510.7851-
May 1, 20250.78510.78510.78510.78510.7851-
Apr 30, 20250.78510.78510.78510.78510.7851-
Apr 29, 20250.78510.78510.78510.78510.7851-
Apr 28, 20250.78510.78510.78510.78510.78512,000
Apr 25, 20250.78700.78700.78700.78700.7870-
Apr 24, 20250.78700.78700.78700.78700.7870-
Apr 23, 20250.78700.78700.78700.78700.7870200
Apr 22, 20250.76000.76000.76000.76000.76005,000
Apr 21, 20250.75190.76000.75190.76000.76002,800
Apr 17, 20250.79190.79190.74320.75000.75008,200
Apr 16, 20250.77420.77420.74250.74250.742511,000
Apr 15, 20250.72500.72500.72500.72500.7250-
Apr 14, 20250.72500.72500.72500.72500.725013,157
Apr 11, 20250.76000.76000.76000.76000.7600-
Apr 10, 20250.76000.76000.76000.76000.7600-
Apr 9, 20250.70000.76000.68680.76000.760018,657
Apr 8, 20250.69390.70000.69390.70000.70004,500
Apr 7, 20250.63430.66000.62500.66000.660016,916
Apr 4, 20250.69420.69740.69420.69740.69742,000
Apr 3, 20250.91860.91860.91860.91860.9186-
Apr 2, 20250.91860.91860.91860.91860.9186-
Apr 1, 20250.91860.91860.91860.91860.9186-
Mar 31, 20250.91860.91860.91860.91860.9186-
Mar 28, 20250.91860.91860.91860.91860.91867,000
Mar 27, 20250.91290.91290.91290.91290.9129-
Mar 26, 20250.91290.91290.91290.91290.9129-
Mar 25, 20250.91290.91290.91290.91290.91295,000
Mar 24, 20250.91830.91830.90000.90000.90002,300
Mar 21, 20250.78520.78520.78520.78520.7852-
Mar 20, 20250.82260.85000.78520.78520.78527,227
Mar 19, 20250.76700.76700.76700.76700.7670-
Mar 18, 20250.76690.76700.76690.76700.7670803
Mar 17, 20250.80360.84710.80000.84710.847120,155
Mar 14, 20250.70010.70010.70010.70010.7001-
Mar 13, 20250.70010.70010.70010.70010.7001-
Mar 12, 20250.70010.70010.70010.70010.7001-
Mar 11, 20250.70010.70010.70010.70010.70017,246
Mar 10, 20250.75380.75380.75380.75380.7538-
Mar 7, 20250.75380.75380.75380.75380.7538-
Mar 6, 20250.75380.75380.75380.75380.753813,000
Mar 5, 20250.70000.70000.70000.70000.7000-
Mar 4, 20250.70000.70000.70000.70000.7000-
Mar 3, 20250.70000.70000.70000.70000.70007,246
Feb 28, 20250.68840.68840.65060.65370.6537148,500
Feb 27, 20250.70000.70000.70000.70000.70001,000
Feb 26, 20250.72210.72210.72210.72210.7221-
Feb 25, 20250.72210.72210.72210.72210.72211,000
Feb 24, 20250.78950.78950.76230.76230.76233,324
Feb 21, 20250.77060.77060.77060.77060.77061,200
Feb 20, 20250.76500.76500.75450.75460.75466,000
Feb 19, 20250.76000.76000.76000.76000.76002,000
Feb 18, 20250.82390.82390.82390.82390.8239-
Feb 14, 20250.82390.82390.82390.82390.82394,700
Feb 13, 20250.85720.85720.81670.81670.816760,000
Feb 12, 20250.84500.85070.84500.85070.850714,090
Feb 11, 20250.80920.80920.80920.80920.8092-
Feb 10, 20250.80920.80920.80920.80920.8092-
Feb 7, 20250.80920.80920.80920.80920.809213,000
Feb 6, 20250.84110.84110.84110.84110.84114,000
Feb 5, 20250.76000.76000.76000.76000.76005,000
Feb 4, 20250.70050.70050.70050.70050.7005-
Feb 3, 20250.70050.70050.70050.70050.7005100
Jan 31, 20250.74910.74910.74910.74910.749118,000
Jan 30, 20250.71030.71030.71030.71030.7103-
Jan 29, 20250.71030.71030.71030.71030.7103-
Jan 28, 20250.71030.71030.71030.71030.7103-
Jan 27, 20250.71480.71480.70700.71030.710324,300
Jan 24, 20250.75700.75700.75700.75700.7570500
Jan 23, 20250.71050.72740.71050.72740.72743,580
Jan 22, 20250.77210.77210.75050.75050.75051,000
Jan 21, 20250.73000.73000.73000.73000.7300-
Jan 17, 20250.73000.73000.73000.73000.7300-
Jan 16, 20250.73000.73000.73000.73000.7300-
Jan 15, 20250.73350.73350.73000.73000.730017,349
Jan 14, 20250.78110.78110.78110.78110.7811-
Jan 13, 20250.78110.78110.78110.78110.7811-
Jan 10, 20250.78110.78110.78110.78110.78113,333
Jan 8, 20250.78770.78770.78770.78770.7877100
Jan 7, 20250.76770.76770.76770.76770.7677-
Jan 6, 20250.80000.80000.76770.76770.767754,180
Jan 3, 20250.79840.79840.79840.79840.7984-
Jan 2, 20250.83000.83000.79840.79840.79844,500
Dec 31, 20240.77490.77490.77490.77490.7749100
Dec 30, 20240.80350.80350.80350.80350.8035-
Dec 27, 20240.83520.85000.80350.80350.803579,582
Dec 26, 20240.74360.74360.73000.73000.730025,000
Dec 24, 20240.76090.77310.76090.77310.77318,666
Dec 23, 20240.67320.67320.67320.67320.6732-
Dec 20, 20240.64640.67320.64640.67320.673217,300
Dec 19, 20240.70000.70000.70000.70000.7000-
Dec 18, 20240.70000.70000.70000.70000.7000-
Dec 17, 20240.67680.70070.67680.70000.70002,722
Dec 16, 20240.70280.70280.66760.69000.6900147,000
Dec 13, 20240.72140.72140.70000.72000.720048,768
Dec 12, 20240.70000.70000.70000.70000.70001,200
Dec 11, 20240.68920.70000.68920.70000.70006,200
Dec 10, 20240.68960.68960.68960.68960.68967,400
Dec 9, 20240.80110.80110.72000.72300.723044,100
Dec 6, 20240.75000.77000.73130.73130.73133,200
Dec 5, 20240.86000.86280.81000.81000.81006,870
Dec 4, 20240.87570.87570.83180.83180.83187,100
Dec 3, 20240.89460.89460.85120.89000.8900190,110
Dec 2, 20240.84000.85620.82000.84500.8450191,548
Nov 29, 20240.81390.85420.81390.84720.8472588,003
Nov 27, 20240.80390.81000.80000.80000.8000162,100
Nov 26, 20240.80000.80000.80000.80000.8000-
Nov 25, 20240.80000.80000.80000.80000.8000-
Nov 22, 20240.80000.80000.80000.80000.8000-
Nov 21, 20240.80000.80000.80000.80000.8000-
Nov 20, 20240.80000.80000.80000.80000.8000-
Nov 19, 20240.80000.80000.80000.80000.8000-
Nov 18, 20240.80000.80000.80000.80000.8000-
Nov 15, 20240.80000.80000.80000.80000.80001,000
Nov 14, 20240.90000.90000.90000.90000.9000-
Nov 13, 20240.90000.90000.90000.90000.9000-
Nov 12, 20240.90000.90000.90000.90000.9000-
Nov 11, 20240.90000.90000.90000.90000.9000-
Nov 8, 20240.90000.90000.90000.90000.9000-
Nov 7, 20240.90000.90000.90000.90000.9000-
Nov 6, 20240.90000.90000.90000.90000.900017,000
Nov 5, 20240.94690.94690.94690.94690.9469104
Nov 4, 20240.91130.91130.91130.91130.9113-
Nov 1, 20240.91130.91130.91130.91130.9113-
Oct 31, 20240.91130.91130.91130.91130.9113900
Oct 30, 20240.93070.93070.93070.93070.9307-
Oct 29, 20240.93070.93070.93070.93070.9307100
Oct 28, 20240.95000.95000.95000.95000.95008,000
Oct 25, 20241.03001.44001.00001.00001.000010,499
Oct 24, 20241.07041.07041.07041.07041.07041,200
Oct 23, 20241.15401.15401.15401.15401.1540-
Oct 22, 20241.15401.15401.15401.15401.1540-
Oct 21, 20241.15401.15401.15401.15401.1540-
Oct 18, 20241.15401.15401.15401.15401.1540-
Oct 17, 20241.15401.15401.15401.15401.1540-
Oct 16, 20241.15401.15401.15401.15401.1540-
Oct 15, 20241.15401.15401.15401.15401.1540100
Oct 14, 20241.20001.20001.20001.20001.2000250
Oct 11, 20241.20001.20001.20001.20001.2000-
Oct 10, 20241.20001.20001.20001.20001.2000100
Oct 9, 20241.05001.05001.05001.05001.0500-
Oct 8, 20241.05001.05001.05001.05001.0500-
Oct 7, 20241.05001.05001.05001.05001.0500-
Oct 4, 20241.05001.05001.05001.05001.0500-
Oct 3, 20241.05001.05001.05001.05001.0500-
Oct 2, 20241.05001.05001.05001.05001.0500-
Oct 1, 20241.05001.05001.05001.05001.0500-
Sep 30, 20241.05001.05001.05001.05001.0500-
Sep 27, 20241.05001.05001.05001.05001.0500-
Sep 26, 20241.05001.05001.05001.05001.0500-
Sep 25, 20241.05001.05001.05001.05001.0500-
Sep 24, 20241.08001.08001.05001.05001.0500400
Sep 23, 20240.85540.85540.85540.85540.8554-
Sep 20, 20240.85540.85540.85540.85540.8554-
Sep 19, 20240.85540.85540.85540.85540.8554-
Sep 18, 20240.85540.85540.85540.85540.8554-
Sep 17, 20240.81740.85540.81730.85540.855430,100
Sep 16, 20240.88930.88930.88930.88930.88931,000
Sep 13, 20240.94120.94120.94120.94120.9412-
Sep 12, 20240.94120.94120.94120.94120.9412-
Sep 11, 20240.94120.94120.94120.94120.9412-
Sep 10, 20240.94120.94120.94120.94120.9412-
Sep 9, 20240.94120.94120.94120.94120.9412200
Sep 6, 20240.98940.98940.98940.98940.98941,000
Sep 5, 20240.92790.92790.92790.92790.9279-
Sep 4, 20240.92790.92790.92790.92790.9279100
Sep 3, 20241.09001.09001.09001.09001.0900200
Aug 30, 20241.23001.23001.23001.23001.2300-
Aug 29, 20241.23001.23001.23001.23001.2300-
Aug 28, 20241.23001.23001.23001.23001.2300-
Aug 27, 20241.23001.23001.23001.23001.2300-
Aug 26, 20241.23001.23001.23001.23001.23009,000
Aug 23, 20241.15001.15001.15001.15001.1500-
Aug 22, 20241.15001.15001.15001.15001.1500-
Aug 21, 20241.15001.15001.15001.15001.1500-
Aug 20, 20241.15001.15001.15001.15001.1500-
Aug 19, 20241.15001.15001.15001.15001.1500-
Aug 16, 20241.15001.15001.15001.15001.1500-
Aug 15, 20241.15001.15001.15001.15001.1500-
Aug 14, 20241.15001.15001.15001.15001.15004,344
Aug 13, 20241.10001.15001.10001.15001.15008,000
Aug 12, 20241.14001.14001.14001.14001.140010,000
Aug 9, 20241.17501.19001.17501.19001.19004,000
Aug 8, 20241.09001.09001.09001.09001.090011,000
Aug 7, 20241.18001.22001.18001.22001.22009,000
Aug 6, 20241.03001.03001.03001.03001.0300-
Aug 5, 20241.03001.03001.03001.03001.0300100
Aug 2, 20241.35001.35001.35001.35001.3500-
Aug 1, 20241.35001.35001.35001.35001.3500-
Jul 31, 20241.35001.35001.35001.35001.3500-
Jul 30, 20241.35001.35001.35001.35001.3500-
Jul 29, 20241.35001.35001.35001.35001.3500-
Jul 26, 20241.35001.35001.35001.35001.3500-
Jul 25, 20241.35001.35001.35001.35001.3500-
Jul 24, 20241.35001.35001.35001.35001.3500-
Jul 23, 20241.35001.35001.35001.35001.3500-
Jul 22, 20241.35001.35001.35001.35001.3500-
Jul 19, 20241.35001.35001.35001.35001.3500100
Jul 18, 20241.11001.11001.11001.11001.1100-
Jul 17, 20241.11001.11001.11001.11001.1100-
Jul 16, 20241.11001.11001.11001.11001.1100-
Jul 15, 20241.11001.11001.11001.11001.1100-
Jul 12, 20241.11001.11001.11001.11001.1100-
Jul 11, 20241.11001.11001.11001.11001.1100-
Jul 10, 20241.11001.11001.11001.11001.1100-
Jul 9, 20241.11001.11001.11001.11001.1100-
Jul 8, 20241.11001.11001.11001.11001.1100-
Jul 5, 20241.11001.11001.11001.11001.1100-
Jul 3, 20241.11001.11001.11001.11001.1100-
Jul 2, 20241.11001.12001.11001.11001.11001,543
Jul 1, 20240.76580.76580.76580.76580.7658-
Jun 28, 20240.76580.76580.76580.76580.7658-
Jun 27, 20240.76580.76580.76580.76580.7658-
Jun 26, 20240.76580.76580.76580.76580.7658-
Jun 25, 20240.76580.76580.76580.76580.7658-
Jun 24, 20240.76580.76580.76580.76580.7658-
Jun 21, 20240.76580.76580.76580.76580.7658-
Jun 20, 20240.76580.76580.76580.76580.7658-
Jun 18, 20240.76580.76580.76580.76580.7658-
Jun 17, 20240.76580.76580.76580.76580.7658200
Jun 14, 20240.54720.54720.54720.54720.5472-
Jun 13, 20240.54720.54720.54720.54720.5472-
Jun 12, 20240.54720.54720.54720.54720.5472-
Jun 11, 20240.54720.54720.54720.54720.5472-
Jun 10, 20240.54720.54720.54720.54720.5472-
Jun 7, 20240.54720.54720.54720.54720.5472-
Jun 6, 20240.54720.54720.54720.54720.5472-
Jun 5, 20240.54720.54720.54720.54720.5472-
Jun 4, 20240.54720.54720.54720.54720.5472-
Jun 3, 20240.54720.54720.54720.54720.5472-
May 31, 20240.54720.54720.54720.54720.5472-
May 30, 20240.54720.54720.54720.54720.5472-
May 29, 20240.54720.54720.54720.54720.5472-
May 28, 20240.54720.54720.54720.54720.5472-
May 24, 20240.54720.54720.54720.54720.5472-
May 23, 20240.54720.54720.54720.54720.5472-
May 22, 20240.54720.54720.54720.54720.5472-
May 21, 20240.54720.54720.54720.54720.5472-
May 20, 20240.54720.54720.54720.54720.5472-
May 17, 20240.54720.54720.54720.54720.5472-
May 16, 20240.54720.54720.54720.54720.5472-
May 15, 20240.54720.54720.54720.54720.5472-
May 14, 20240.54720.54720.54720.54720.5472-
May 13, 20240.54720.54720.54720.54720.5472-
May 10, 20240.54720.54720.54720.54720.5472-
May 9, 20240.54720.54720.54720.54720.5472-
May 8, 20240.54720.54720.54720.54720.5472-
May 7, 20240.54720.54720.54720.54720.5472-
May 6, 20240.54720.54720.54720.54720.5472-
May 3, 20240.54720.54720.54720.54720.5472-

Related Tickers

DRH.F DroneShield Limited
0.7480
-0.93%
 
DPRO Draganfly Inc.
1.9400
-34.01%
 
SAAB-B.ST Saab AB (publ)
463.00
+3.37%
 
LUNR Intuitive Machines, Inc.
9.30
+7.89%
 
RHM.DE Rheinmetall AG
1,576.00
+5.14%
 
GE GE Aerospace
207.70
+2.01%