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

Optec International Inc (OP: OPTI )

0.0034 -0.0003 (-8.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2021 0.2299 0.2500 0.2000 0.2300 32,650,700 +0.02(+9.58%)
Jan 28, 2021 0.2100 0.2300 0.1501 0.2099 72,755,888 +0.02(+10.47%)
Jan 27, 2021 0.2500 0.2500 0.1550 0.1900 58,459,876 -0.06(-23.97%)
Jan 26, 2021 0.2200 0.2500 0.1990 0.2499 55,224,824 +0.05(+26.21%)
Jan 25, 2021 0.1600 0.2000 0.1580 0.1980 50,509,248 +0.05(+32.62%)
Jan 22, 2021 0.1510 0.1560 0.1274 0.1493 38,638,400 +0.01(+4.41%)
Jan 21, 2021 0.1190 0.1437 0.1174 0.1430 72,676,816 +0.03(+24.35%)
Jan 20, 2021 0.1110 0.1150 0.1110 0.1150 18,083,670 +0.00(+4.07%)
Jan 19, 2021 0.1150 0.1150 0.1090 0.1105 30,401,994 +0.00(+1.56%)
Jan 15, 2021 0.1150 0.1150 0.1040 0.1088 27,555,700 +0.00(+0.74%)
Jan 14, 2021 0.1199 0.1199 0.1058 0.1080 27,506,216 +0.00(+3.05%)
Jan 13, 2021 0.1149 0.1200 0.1000 0.1048 39,556,392 -0.00(-2.96%)
Jan 12, 2021 0.1009 0.1251 0.0994 0.1080 101,574,200 +0.01(+8.98%)
Jan 11, 2021 0.0900 0.1000 0.0849 0.0991 51,164,632 +0.02(+22.80%)
Jan 08, 2021 0.0777 0.0819 0.0740 0.0807 31,500,400 +0.01(+9.05%)
Jan 07, 2021 0.0868 0.0868 0.0675 0.0740 22,323,508 +0.00(+7.25%)
Jan 06, 2021 0.0731 0.0750 0.0686 0.0690 21,609,792 -0.00(-5.35%)
Jan 05, 2021 0.0800 0.0800 0.0683 0.0729 22,893,394 +0.00(+2.68%)
Jan 04, 2021 0.0682 0.0750 0.0660 0.0710 43,103,264 +0.00(+6.61%)
Dec 31, 2020 0.0666 0.0666 0.0666 105,853,712 -0.02(-19.76%)
Dec 30, 2020 0.1118 0.1150 0.0720 0.0830 105,853,712 -0.02(-17.00%)
Dec 29, 2020 0.1185 0.1185 0.0911 0.1000 67,988,096 -0.00(-1.19%)
Dec 28, 2020 0.0925 0.1209 0.0899 0.1012 125,125,064 +0.01(+14.48%)
Dec 24, 2020 0.0799 0.0914 0.0715 0.0884 105,994,496 +0.01(+16.32%)
Dec 23, 2020 0.0599 0.0780 0.0576 0.0760 153,479,824 +0.02(+39.19%)
Dec 22, 2020 0.0498 0.0560 0.0455 0.0546 53,454,280 +0.01(+21.60%)
Dec 21, 2020 0.0440 0.0499 0.0426 0.0449 32,261,788 +0.00(+5.40%)
Dec 18, 2020 0.0460 0.0460 0.0401 0.0426 17,043,700 +0.00(+4.67%)
Dec 17, 2020 0.0401 0.0420 0.0400 0.0407 12,096,380 +0.00(+0.25%)
Dec 16, 2020 0.0410 0.0424 0.0400 0.0406 14,100,455 -0.00(-2.40%)
Dec 15, 2020 0.0420 0.0467 0.0400 0.0416 23,587,496 -0.00(-0.95%)
Dec 14, 2020 0.0500 0.0600 0.0380 0.0420 97,467,064 +0.00(+1.20%)
Dec 11, 2020 0.0404 0.0425 0.0395 0.0415 16,012,600 -0.00(-0.95%)
Dec 10, 2020 0.0409 0.0430 0.0394 0.0419 31,214,856 +0.00(+2.44%)
Dec 09, 2020 0.0402 0.0490 0.0402 0.0409 48,608,204 +0.00(+0.99%)
Dec 08, 2020 0.0444 0.0444 0.0400 0.0405 17,894,080 -0.00(-5.81%)
Dec 07, 2020 0.0475 0.0475 0.0414 0.0430 23,038,598 -0.00(-6.72%)
Dec 04, 2020 0.0489 0.0500 0.0445 0.0461 20,983,402 -0.00(-5.73%)
Dec 03, 2020 0.0475 0.0500 0.0450 0.0489 24,325,550 +0.00(+5.62%)
Dec 02, 2020 0.0417 0.0540 0.0390 0.0463 55,092,332 +0.00(+12.11%)
Dec 01, 2020 0.0470 0.0491 0.0410 0.0413 28,206,534 -0.00(-8.83%)
Nov 30, 2020 0.0400 0.0465 0.0378 0.0453 35,090,232 +0.01(+14.68%)
Nov 27, 2020 0.0414 0.0414 0.0377 0.0395 24,209,400 -0.00(-2.23%)
Nov 25, 2020 0.0401 0.0430 0.0363 0.0404 37,026,300 +0.00(+0.00%)
Nov 24, 2020 0.0454 0.0456 0.0394 0.0404 54,080,968 -0.01(-11.40%)
Nov 23, 2020 0.0505 0.0505 0.0450 0.0456 34,428,532 -0.00(-9.52%)
Nov 20, 2020 0.0530 0.0530 0.0500 0.0504 18,958,300 -0.00(-3.08%)
Nov 19, 2020 0.0530 0.0544 0.0457 0.0520 20,132,784 -0.00(-0.95%)
Nov 18, 2020 0.0480 0.0580 0.0437 0.0525 49,412,144 -0.00(-0.94%)
Nov 17, 2020 0.0640 0.0650 0.0499 0.0530 71,827,024 -0.01(-14.52%)
Nov 16, 2020 0.0748 0.0788 0.0574 0.0620 109,967,200 -0.01(-8.69%)
Nov 13, 2020 0.0665 0.0780 0.0610 0.0679 154,178,096 +0.01(+9.52%)
Nov 12, 2020 0.0560 0.0645 0.0450 0.0620 87,014,048 +0.01(+17.87%)
Nov 11, 2020 0.0412 0.0560 0.0400 0.0526 74,024,192 +0.01(+26.14%)
Nov 10, 2020 0.0437 0.0459 0.0380 0.0417 47,147,968 -0.00(-1.88%)
Nov 09, 2020 0.0539 0.0539 0.0366 0.0425 109,184,496 -0.01(-19.66%)
Nov 06, 2020 0.0699 0.0699 0.0481 0.0529 175,637,296 -0.01(-9.88%)
Nov 05, 2020 0.0600 0.0800 0.0500 0.0587 496,190,304 +0.03(+131.10%)
Nov 04, 2020 0.0259 0.0265 0.0250 0.0254 11,017,474 -0.00(-1.93%)
Nov 03, 2020 0.0249 0.0259 0.0240 0.0259 14,810,242 +0.00(+4.02%)
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.