Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optec International Inc (OP: OPTI )

0.0027 +0.0003 (+12.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0016 0.0017 0.0015 0.0016 25,355,800 -0.00(-11.11%)
Jan 30, 2020 0.0018 0.0019 0.0016 0.0018 24,369,984 -0.00(-5.26%)
Jan 29, 2020 0.0018 0.0019 0.0017 0.0019 22,331,396 +0.00(+5.56%)
Jan 28, 2020 0.0018 0.0019 0.0017 0.0018 14,137,050 +0.00(+5.88%)
Jan 27, 2020 0.0022 0.0022 0.0016 0.0017 34,179,024 -0.00(-15.00%)
Jan 24, 2020 0.0023 0.0023 0.0019 0.0020 40,944,200 -0.00(-13.04%)
Jan 23, 2020 0.0024 0.0024 0.0020 0.0023 12,879,466 -0.00(-8.00%)
Jan 22, 2020 0.0024 0.0027 0.0021 0.0025 12,883,598 +0.00(+0.00%)
Jan 21, 2020 0.0022 0.0027 0.0018 0.0025 38,547,244 +0.00(+0.00%)
Jan 17, 2020 0.0030 0.0031 0.0020 0.0025 65,326,700 -0.00(-10.71%)
Jan 16, 2020 0.0030 0.0032 0.0024 0.0028 23,925,124 -0.00(-3.45%)
Jan 15, 2020 0.0042 0.0042 0.0021 0.0029 101,961,184 -0.00(-30.95%)
Jan 14, 2020 0.0040 0.0044 0.0033 0.0042 56,456,352 +0.00(+13.51%)
Jan 13, 2020 0.0029 0.0041 0.0025 0.0037 69,137,032 +0.00(+27.59%)
Jan 10, 2020 0.0027 0.0029 0.0024 0.0029 41,737,204 +0.00(+11.54%)
Jan 09, 2020 0.0026 0.0032 0.0024 0.0026 57,965,760 +0.00(+0.00%)
Jan 08, 2020 0.0026 0.0026 0.0020 0.0026 27,461,468 +0.00(+0.00%)
Jan 07, 2020 0.0019 0.0028 0.0017 0.0026 51,541,496 +0.00(+44.44%)
Jan 06, 2020 0.0022 0.0023 0.0017 0.0018 63,899,032 -0.00(-14.29%)
Jan 03, 2020 0.0021 0.0024 0.0019 0.0021 52,171,000 +0.00(+5.00%)
Jan 02, 2020 0.0028 0.0028 0.0019 0.0020 62,604,276 -0.00(-20.00%)
Dec 31, 2019 0.0029 0.0031 0.0022 0.0025 37,304,300 -0.00(-13.79%)
Dec 30, 2019 0.0026 0.0033 0.0023 0.0029 70,022,984 +0.00(+7.41%)
Dec 27, 2019 0.0021 0.0029 0.0017 0.0027 69,342,800 +0.00(+28.57%)
Dec 26, 2019 0.0021 0.0023 0.0017 0.0021 93,770,472 -0.00(-8.70%)
Dec 24, 2019 0.0028 0.0028 0.0020 0.0023 49,276,100 -0.00(-14.81%)
Dec 23, 2019 0.0032 0.0034 0.0024 0.0027 90,277,640 -0.00(-3.57%)
Dec 20, 2019 0.0033 0.0037 0.0026 0.0028 102,081,800 -0.00(-9.68%)
Dec 19, 2019 0.0034 0.0037 0.0023 0.0031 204,869,312 -0.00(-11.43%)
Dec 18, 2019 0.0081 0.0082 0.0032 0.0035 272,745,792 -0.00(-55.13%)
Dec 17, 2019 0.0100 0.0106 0.0064 0.0078 172,313,232 -0.00(-25.71%)
Dec 16, 2019 0.0058 0.0107 0.0045 0.0105 153,560,416 +0.01(+110.00%)
Dec 13, 2019 0.0045 0.0058 0.0035 0.0050 66,665,600 +0.00(+11.11%)
Dec 12, 2019 0.0060 0.0067 0.0029 0.0045 158,619,184 -0.00(-18.18%)
Dec 11, 2019 0.0019 0.0065 0.0019 0.0055 153,726,560 +0.00(+205.56%)
Dec 10, 2019 0.0017 0.0020 0.0016 0.0018 38,196,272 +0.00(+0.00%)
Dec 09, 2019 0.0019 0.0019 0.0015 0.0018 29,393,584 +0.00(+5.88%)
Dec 06, 2019 0.0022 0.0022 0.0015 0.0017 27,221,800 -0.00(-19.05%)
Dec 05, 2019 0.0015 0.0024 0.0015 0.0021 69,418,424 +0.00(+40.00%)
Dec 04, 2019 0.0015 0.0016 0.0014 0.0015 13,547,911 -0.00(-6.25%)
Dec 03, 2019 0.0016 0.0018 0.0014 0.0016 11,123,351 -0.00(-15.79%)
Dec 02, 2019 0.0017 0.0020 0.0014 0.0019 17,567,176 +0.00(+35.71%)
Nov 29, 2019 0.0014 0.0022 0.0014 0.0014 9,770,200 +0.00(+0.00%)
Nov 27, 2019 0.0013 0.0016 0.0011 0.0014 23,373,502 -0.00(-6.67%)
Nov 26, 2019 0.0018 0.0018 0.0013 0.0015 11,382,938 -0.00(-31.82%)
Nov 25, 2019 0.0013 0.0024 0.0013 0.0022 18,533,916 +0.00(+69.23%)
Nov 22, 2019 0.0014 0.0014 0.0012 0.0013 2,198,900 +0.00(+0.00%)
Nov 21, 2019 0.0014 0.0014 0.0012 0.0013 4,692,600 +0.00(+0.00%)
Nov 20, 2019 0.0018 0.0018 0.0011 0.0013 13,541,444 -0.00(-18.75%)
Nov 19, 2019 0.0022 0.0022 0.0015 0.0016 17,893,732 -0.00(-33.33%)
Nov 18, 2019 0.0025 0.0030 0.0018 0.0024 6,793,440 -0.00(-4.00%)
Nov 15, 2019 0.0025 0.0025 0.0022 0.0025 2,394,800 +0.00(+0.00%)
Nov 14, 2019 0.0024 0.0027 0.0024 0.0025 1,673,568 -0.00(-7.41%)
Nov 13, 2019 0.0025 0.0040 0.0021 0.0027 8,634,182 +0.00(+22.73%)
Nov 12, 2019 0.0032 0.0032 0.0022 0.0022 5,222,788 -0.00(-33.33%)
Nov 11, 2019 0.0034 0.0035 0.0030 0.0033 1,683,196 +0.00(+0.00%)
Nov 08, 2019 0.0039 0.0039 0.0030 0.0033 4,361,700 -0.00(-15.38%)
Nov 07, 2019 0.0030 0.0060 0.0028 0.0039 6,384,410 +0.00(+30.00%)
Nov 06, 2019 0.0027 0.0045 0.0027 0.0030 6,559,504 +0.00(+15.38%)
Nov 05, 2019 0.0047 0.0047 0.0026 0.0026 4,112,272 -0.00(-35.00%)
Nov 04, 2019 0.0040 0.0051 0.0040 0.0040 980,650 +0.00(+0.00%)
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.