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

Optec International Inc (OP: OPTI )

0.0024 +0.0001 (+4.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 7, 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, 2019 0.2700 0.3490 0.2625 0.2650 22,990 -0.01(-1.85%)
Jan 30, 2019 0.3025 0.3025 0.2700 0.2700 21,476 -0.07(-19.64%)
Jan 29, 2019 0.3500 0.3500 0.3200 0.3360 31,304 -0.00(-1.18%)
Jan 28, 2019 0.4500 0.4500 0.3380 0.3400 24,117 -0.11(-24.44%)
Jan 25, 2019 0.3300 0.4500 0.3120 0.4500 70,000 +0.15(+50.00%)
Jan 24, 2019 0.3200 0.3490 0.2950 0.3000 87,682 -0.05(-14.29%)
Jan 23, 2019 0.3500 0.3500 0.3120 0.3500 24,428 -0.02(-4.11%)
Jan 22, 2019 0.3500 0.3650 0.3400 0.3650 47,500 +0.02(+6.85%)
Jan 18, 2019 0.4000 0.4000 0.3200 0.3416 63,300 -0.04(-10.11%)
Jan 17, 2019 0.4010 0.4200 0.3500 0.3800 71,411 -0.02(-5.00%)
Jan 16, 2019 0.3434 0.7400 0.3325 0.4000 91,366 +0.07(+21.21%)
Jan 15, 2019 0.5000 0.5000 0.3300 0.3300 128,524 -0.15(-31.42%)
Jan 14, 2019 0.3150 0.5000 0.3150 0.4812 8,403 +0.17(+52.76%)
Jan 11, 2019 0.2900 0.3150 0.2700 0.3150 141,700 +0.03(+12.50%)
Jan 10, 2019 0.3600 0.5100 0.2800 0.2800 148,710 -0.07(-20.00%)
Jan 09, 2019 0.3925 0.4999 0.3345 0.3500 110,446 +0.02(+4.63%)
Jan 08, 2019 0.5000 0.5170 0.3000 0.3345 43,559 -0.12(-25.67%)
Jan 07, 2019 0.7500 0.7500 0.4500 0.4500 21,550 -0.10(-18.18%)
Jan 04, 2019 0.7000 0.7000 0.5500 0.5500 7,100 -0.15(-21.43%)
Jan 03, 2019 0.7900 0.8000 0.7000 0.7000 12,181 -0.15(-17.65%)
Jan 02, 2019 0.8000 0.8500 0.7900 0.8500 3,250 -0.01(-1.16%)
Dec 31, 2018 0.9500 0.9500 0.8400 0.8600 14,400 -0.09(-9.47%)
Dec 28, 2018 0.8500 0.9500 0.8425 0.9500 9,600 +0.05(+5.56%)
Dec 27, 2018 0.7730 0.9000 0.7730 0.9000 16,472 +0.11(+14.65%)
Dec 26, 2018 0.7900 0.8500 0.7795 0.7850 8,786 +0.07(+9.03%)
Dec 24, 2018 0.6500 0.8300 0.6500 0.7200 7,900 +0.08(+12.94%)
Dec 21, 2018 0.6500 0.6500 0.5150 0.6375 19,600 -0.06(-8.93%)
Dec 20, 2018 0.8500 0.8500 0.7000 0.7000 5,407 -0.14(-16.67%)
Dec 19, 2018 1.250 1.300 0.7500 0.8400 39,444 -0.46(-35.38%)
Dec 18, 2018 2.000 2.000 1.230 1.300 28,218 -0.69(-34.67%)
Dec 17, 2018 2.550 2.910 1.660 1.990 15,185 -0.42(-17.43%)
Dec 14, 2018 2.250 2.630 2.010 2.410 3,900 -0.24(-9.06%)
Dec 13, 2018 2.250 3.000 2.125 2.650 2,334 +0.61(+29.90%)
Dec 12, 2018 1.950 2.040 1.920 2.040 320 +0.09(+4.62%)
Dec 11, 2018 1.940 1.950 1.940 1.950 500 +0.06(+3.17%)
Dec 10, 2018 1.900 1.900 1.890 1.890 200 -0.05(-2.58%)
Dec 07, 2018 1.900 2.200 1.820 1.940 4,300 -0.04(-2.02%)
Dec 06, 2018 2.650 2.650 1.980 1.980 6,225 -0.59(-22.96%)
Dec 04, 2018 2.570 2.570 2.570 2.570 100 +0.18(+7.53%)
Dec 03, 2018 2.000 2.700 2.000 2.390 1,715 -0.35(-12.77%)
Nov 30, 2018 2.700 3.950 2.500 2.740 1,800 -1.26(-31.50%)
Nov 29, 2018 1.900 4.000 1.900 4.000 2,113 +2.15(+116.22%)
Nov 28, 2018 1.850 1.850 1.850 1.850 280 -0.15(-7.50%)
Nov 27, 2018 2.000 2.000 1.840 2.000 2,062 +0.00(+0.00%)
Nov 26, 2018 2.160 2.160 1.760 2.000 1,550 -0.16(-7.28%)
Nov 23, 2018 2.250 2.250 1.790 2.157 2,100 -0.35(-14.06%)
Nov 21, 2018 2.510 2.510 2.510 0 +0.01(+0.40%)
Nov 20, 2018 2.800 2.800 1.990 2.500 2,476 -0.50(-16.67%)
Nov 19, 2018 3.300 3.350 3.000 3.000 1,350 +0.15(+5.26%)
Nov 16, 2018 3.380 3.380 2.800 2.850 2,300 -0.51(-15.18%)
Nov 15, 2018 4.200 4.200 3.250 3.360 3,960 -1.14(-25.33%)
Nov 14, 2018 4.950 4.950 4.500 4.500 1,988 -0.50(-10.00%)
Nov 13, 2018 4.900 5.000 4.900 5.000 2,033 +0.11(+2.25%)
Nov 12, 2018 4.900 4.900 4.820 4.890 1,960 -0.10(-2.00%)
Nov 09, 2018 4.890 5.000 4.890 4.990 3,000 +0.05(+1.01%)
Nov 08, 2018 4.990 4.990 4.900 4.940 2,650 +0.14(+2.92%)
Nov 07, 2018 4.990 4.990 4.510 4.800 2,191 -0.19(-3.81%)
Nov 06, 2018 4.910 4.990 4.820 4.990 3,915 -0.01(-0.20%)
Nov 05, 2018 5.000 5.350 4.990 5.000 4,075 +0.00(+0.00%)
Nov 02, 2018 4.750 5.010 4.750 5.000 3,100 +0.21(+4.38%)
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.