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

Optec International Inc (OP: OPTI )

0.0025 -0.0008 (-24.24%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 1, 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 (%)
Mar 31, 2022 0.0037 0.0038 0.0035 0.0035 13,070,636 -0.00(-2.78%)
Mar 30, 2022 0.0035 0.0040 0.0035 0.0036 23,397,868 +0.00(+0.00%)
Mar 29, 2022 0.0036 0.0038 0.0034 0.0036 29,291,948 -0.00(-2.70%)
Mar 28, 2022 0.0035 0.0038 0.0035 0.0037 16,640,855 +0.00(+0.00%)
Mar 25, 2022 0.0040 0.0040 0.0036 0.0037 11,257,150 -0.00(-5.13%)
Mar 24, 2022 0.0038 0.0039 0.0037 0.0039 13,342,352 +0.00(+0.00%)
Mar 23, 2022 0.0041 0.0041 0.0035 0.0039 23,241,972 +0.00(+0.00%)
Mar 22, 2022 0.0039 0.0041 0.0038 0.0039 17,584,392 +0.00(+0.00%)
Mar 21, 2022 0.0040 0.0043 0.0039 0.0039 15,721,400 -0.00(-2.50%)
Mar 18, 2022 0.0040 0.0043 0.0039 0.0040 11,403,661 -0.00(-2.44%)
Mar 17, 2022 0.0042 0.0047 0.0039 0.0041 27,747,208 -0.00(-2.38%)
Mar 16, 2022 0.0042 0.0044 0.0040 0.0042 18,839,888 +0.00(+0.00%)
Mar 15, 2022 0.0041 0.0044 0.0041 0.0042 9,288,863 -0.00(-2.33%)
Mar 14, 2022 0.0045 0.0049 0.0041 0.0043 21,856,802 +0.00(+2.38%)
Mar 11, 2022 0.0041 0.0046 0.0041 0.0042 20,635,628 +0.00(+0.00%)
Mar 10, 2022 0.0043 0.0046 0.0040 0.0042 11,775,551 -0.00(-2.33%)
Mar 09, 2022 0.0044 0.0046 0.0041 0.0043 28,379,104 +0.00(+0.00%)
Mar 08, 2022 0.0047 0.0051 0.0041 0.0043 26,056,504 -0.00(-10.42%)
Mar 07, 2022 0.0047 0.0050 0.0044 0.0048 13,024,723 +0.00(+4.35%)
Mar 04, 2022 0.0047 0.0052 0.0044 0.0046 15,806,638 -0.00(-4.17%)
Mar 03, 2022 0.0051 0.0052 0.0046 0.0048 16,892,898 -0.00(-4.00%)
Mar 02, 2022 0.0053 0.0060 0.0050 0.0050 28,894,534 -0.00(-7.41%)
Mar 01, 2022 0.0060 0.0060 0.0052 0.0054 21,754,920 -0.00(-6.90%)
Feb 28, 2022 0.0060 0.0062 0.0052 0.0058 22,739,036 -0.00(-6.45%)
Feb 25, 2022 0.0066 0.0067 0.0061 0.0062 12,007,559 -0.00(-4.62%)
Feb 24, 2022 0.0065 0.0070 0.0060 0.0065 21,243,596 -0.00(-1.52%)
Feb 23, 2022 0.0074 0.0075 0.0066 0.0066 7,401,074 -0.00(-7.04%)
Feb 22, 2022 0.0076 0.0084 0.0069 0.0071 12,076,215 -0.00(-5.33%)
Feb 18, 2022 0.0075 0 -0.00(-8.54%)
Feb 17, 2022 0.0086 0.0086 0.0080 0.0082 6,328,250 -0.00(-3.53%)
Feb 16, 2022 0.0084 0.0088 0.0081 0.0085 6,779,750 +0.00(+1.19%)
Feb 15, 2022 0.0087 0.0088 0.0083 0.0084 3,826,969 -0.00(-1.18%)
Feb 14, 2022 0.0083 0.0087 0.0081 0.0085 10,570,999 +0.00(+4.94%)
Feb 11, 2022 0.0085 0.0090 0.0080 0.0081 6,505,067 -0.00(-4.71%)
Feb 10, 2022 0.0081 0.0088 0.0081 0.0085 3,664,199 +0.00(+0.00%)
Feb 09, 2022 0.0089 0.0092 0.0085 0.0085 9,007,284 -0.00(-3.41%)
Feb 08, 2022 0.0092 0.0092 0.0083 0.0088 5,960,480 +0.00(+0.00%)
Feb 07, 2022 0.0087 0.0094 0.0083 0.0088 5,917,376 +0.00(+1.15%)
Feb 04, 2022 0.0090 0.0090 0.0081 0.0087 8,422,629 +0.00(+2.35%)
Feb 03, 2022 0.0090 0.0096 0.0082 0.0085 17,494,162 -0.00(-8.60%)
Feb 02, 2022 0.0095 0.0097 0.0080 0.0093 12,226,096 +0.00(+1.09%)
Feb 01, 2022 0.0100 0.0103 0.0083 0.0092 17,213,098 -0.00(-7.07%)
Jan 31, 2022 0.0105 0.0106 0.0094 0.0099 11,321,160 +0.00(+5.32%)
Jan 28, 2022 0.0089 0.0099 0.0089 0.0094 4,273,578 +0.00(+2.17%)
Jan 27, 2022 0.0114 0.0114 0.0090 0.0092 12,737,530 -0.00(-5.15%)
Jan 26, 2022 0.0090 0.0107 0.0090 0.0097 17,777,804 +0.00(+11.49%)
Jan 25, 2022 0.0085 0.0095 0.0082 0.0087 8,835,013 +0.00(+0.00%)
Jan 24, 2022 0.0095 0.0098 0.0076 0.0087 30,084,806 -0.00(-6.45%)
Jan 21, 2022 0.0105 0.0114 0.0091 0.0093 28,165,340 -0.00(-12.26%)
Jan 20, 2022 0.0131 0.0135 0.0106 0.0106 27,219,144 -0.00(-16.54%)
Jan 19, 2022 0.0140 0.0141 0.0115 0.0127 31,300,370 -0.00(-8.63%)
Jan 18, 2022 0.0120 0.0143 0.0110 0.0139 49,506,536 +0.00(+15.83%)
Jan 14, 2022 0.0120 0 +0.00(+13.21%)
Jan 13, 2022 0.0118 0.0130 0.0098 0.0106 69,159,720 -0.00(-13.82%)
Jan 12, 2022 0.0084 0.0135 0.0075 0.0123 138,928,384 +0.00(+44.71%)
Jan 11, 2022 0.0091 0.0094 0.0081 0.0085 15,490,567 -0.00(-8.60%)
Jan 10, 2022 0.0123 0.0123 0.0091 0.0093 72,307,888 -0.00(-21.85%)
Jan 07, 2022 0.0074 0.0130 0.0072 0.0119 142,539,392 +0.00(+65.28%)
Jan 06, 2022 0.0070 0.0073 0.0066 0.0072 14,824,016 +0.00(+5.88%)
Jan 05, 2022 0.0072 0.0075 0.0066 0.0068 19,053,958 +0.00(+3.03%)
Jan 04, 2022 0.0059 0.0078 0.0059 0.0066 43,701,656 +0.00(+11.86%)
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.