Electro Optic Systems Holdings Limited (EOPSF)
OTCMKTS · Delayed Price · Currency is USD
2.480
-0.010 (-0.38%)
Jul 16, 2025, 3:20 PM EDT
EOPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.44 | 2.55 | 2.44 | 2.49 | 2.49 | 5.96% | 7,550 |
| Jul 14, 2025 | 2.29 | 2.53 | 2.24 | 2.35 | 2.35 | 21.13% | 37,905 |
| Jul 11, 2025 | 1.95 | 2.00 | 1.90 | 1.94 | 1.94 | - | 28,500 |
| Jul 10, 2025 | 1.91 | 1.97 | 1.89 | 1.94 | 1.94 | 1.04% | 14,855 |
| Jul 9, 2025 | 1.90 | 1.96 | 1.90 | 1.92 | 1.92 | 3.78% | 6,800 |
| Jul 8, 2025 | 1.82 | 1.88 | 1.78 | 1.85 | 1.85 | 2.21% | 15,610 |
| Jul 7, 2025 | 1.82 | 1.87 | 1.75 | 1.81 | 1.81 | -4.74% | 39,815 |
| Jul 3, 2025 | 1.95 | 2.01 | 1.86 | 1.90 | 1.90 | - | 53,371 |
| Jul 2, 2025 | 1.91 | 1.93 | 1.78 | 1.90 | 1.90 | -1.09% | 17,900 |
| Jul 1, 2025 | 1.89 | 1.92 | 1.85 | 1.92 | 1.92 | 3.84% | 2,000 |
| Jun 30, 2025 | 1.81 | 1.91 | 1.81 | 1.85 | 1.85 | 5.11% | 8,000 |
| Jun 27, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 4.76% | 32,000 |
| Jun 26, 2025 | 1.69 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 130,000 |
| Jun 25, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | 7.19% | 2,550 |
| Jun 24, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -13.66% | 2,997 |
| Jun 23, 2025 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | 4.36% | 3,250 |
| Jun 20, 2025 | 1.68 | 1.75 | 1.57 | 1.70 | 1.70 | -2.41% | 7,200 |
| Jun 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | 2,857 |
| Jun 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 4,345 |
| Jun 16, 2025 | 1.75 | 1.82 | 1.75 | 1.81 | 1.81 | 9.70% | 11,439 |
| Jun 13, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 5.77% | 2,600 |
| Jun 12, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 556 |
| Jun 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.32% | 400 |
| Jun 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 200 |
| Jun 9, 2025 | 1.61 | 1.73 | 1.60 | 1.60 | 1.60 | 6.67% | 13,000 |
| Jun 6, 2025 | 1.47 | 1.60 | 1.44 | 1.50 | 1.50 | 9.49% | 4,650 |
| Jun 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 4, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 10,700 |
| Jun 3, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 16.24% | 1,800 |
| Jun 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 29, 2025 | 1.10 | 1.21 | 1.10 | 1.13 | 1.13 | 11.58% | 7,300 |
| May 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 200 |
| May 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 20, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 4.08% | 3,600 |
| May 19, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 21.39% | 32,200 |
| May 16, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | 3.50% | 500 |
| May 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| May 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| May 13, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 0.32% | 245 |
| May 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| May 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| May 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| May 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| May 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.45% | 2,000 |
| May 5, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.52% | 4,548 |
| May 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |