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

Optec International Inc (OP: OPTI )

0.0027 -0.0006 (-18.18%)
Streaming Delayed Price Updated: 12:41 PM 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 (%)
Apr 30, 2020 0.0008 0.0010 0.0008 0.0009 11,176,632 -0.00(-10.00%)
Apr 29, 2020 0.0010 0.0011 0.0008 0.0010 14,482,566 +0.00(+0.00%)
Apr 28, 2020 0.0010 0.0011 0.0009 0.0010 2,290,809 +0.00(+0.00%)
Apr 27, 2020 0.0010 0.0011 0.0009 0.0010 11,735,009 -0.00(-16.67%)
Apr 24, 2020 0.0012 0.0012 0.0010 0.0012 14,019,600 +0.00(+0.00%)
Apr 23, 2020 0.0014 0.0014 0.0011 0.0012 10,935,334 -0.00(-14.29%)
Apr 22, 2020 0.0012 0.0014 0.0011 0.0014 10,342,452 +0.00(+16.67%)
Apr 21, 2020 0.0014 0.0015 0.0011 0.0012 17,088,884 -0.00(-7.69%)
Apr 20, 2020 0.0016 0.0018 0.0013 0.0013 11,680,250 -0.00(-18.75%)
Apr 17, 2020 0.0017 0.0018 0.0014 0.0016 24,920,700 +0.00(+6.67%)
Apr 16, 2020 0.0013 0.0015 0.0012 0.0015 8,267,395 +0.00(+15.38%)
Apr 15, 2020 0.0015 0.0017 0.0012 0.0013 15,903,734 -0.00(-7.14%)
Apr 14, 2020 0.0014 0.0015 0.0011 0.0014 21,544,050 +0.00(+16.67%)
Apr 13, 2020 0.0011 0.0012 0.0009 0.0012 14,094,166 +0.00(+20.00%)
Apr 09, 2020 0.0009 0.0010 0.0009 0.0010 2,640,500 +0.00(+0.00%)
Apr 08, 2020 0.0010 0.0011 0.0009 0.0010 3,793,410 +0.00(+0.00%)
Apr 07, 2020 0.0009 0.0010 0.0008 0.0010 10,463,273 +0.00(+0.00%)
Apr 06, 2020 0.0011 0.0011 0.0009 0.0010 8,261,002 -0.00(-16.67%)
Apr 03, 2020 0.0009 0.0015 0.0009 0.0012 47,307,596 +0.00(+33.33%)
Apr 02, 2020 0.0006 0.0009 0.0006 0.0009 3,331,667 +0.00(+12.50%)
Apr 01, 2020 0.0006 0.0008 0.0006 0.0008 3,514,795 +0.00(+0.00%)
Mar 31, 2020 0.0008 0.0009 0.0006 0.0008 13,974,320 +0.00(+0.00%)
Mar 30, 2020 0.0008 0.0008 0.0007 0.0008 2,911,847 +0.00(+0.00%)
Mar 27, 2020 0.0008 0.0009 0.0007 0.0008 6,081,900 +0.00(+0.00%)
Mar 26, 2020 0.0008 0.0009 0.0008 0.0008 3,375,000 -0.00(-11.11%)
Mar 25, 2020 0.0009 0.0009 0.0007 0.0009 4,192,250 +0.00(+0.00%)
Mar 24, 2020 0.0008 0.0009 0.0007 0.0009 4,125,976 +0.00(+12.50%)
Mar 23, 2020 0.0009 0.0010 0.0008 0.0008 7,526,111 -0.00(-20.00%)
Mar 20, 2020 0.0007 0.0010 0.0006 0.0010 26,684,700 +0.00(+42.86%)
Mar 19, 2020 0.0007 0.0007 0.0006 0.0007 12,016,565 +0.00(+0.00%)
Mar 18, 2020 0.0009 0.0009 0.0006 0.0007 21,714,928 -0.00(-22.22%)
Mar 17, 2020 0.0011 0.0011 0.0007 0.0009 16,412,895 -0.00(-10.00%)
Mar 16, 2020 0.0009 0.0010 0.0007 0.0010 50,438,752 +0.00(+11.11%)
Mar 13, 2020 0.0010 0.0010 0.0008 0.0009 16,380,900 -0.00(-10.00%)
Mar 12, 2020 0.0010 0.0011 0.0008 0.0010 24,991,002 -0.00(-9.09%)
Mar 11, 2020 0.0011 0.0012 0.0010 0.0011 10,860,102 -0.00(-15.38%)
Mar 10, 2020 0.0013 0.0014 0.0011 0.0013 15,526,747 +0.00(+0.00%)
Mar 09, 2020 0.0013 0.0013 0.0010 0.0013 7,376,277 +0.00(+0.00%)
Mar 06, 2020 0.0011 0.0013 0.0010 0.0013 30,948,300 +0.00(+0.00%)
Mar 05, 2020 0.0013 0.0013 0.0011 0.0013 10,563,812 +0.00(+0.00%)
Mar 04, 2020 0.0012 0.0014 0.0012 0.0013 23,677,704 -0.00(-7.14%)
Mar 03, 2020 0.0014 0.0014 0.0012 0.0014 10,519,260 +0.00(+0.00%)
Mar 02, 2020 0.0014 0.0015 0.0012 0.0014 14,822,623 +0.00(+0.00%)
Feb 28, 2020 0.0015 0.0015 0.0012 0.0014 16,167,600 -0.00(-6.67%)
Feb 27, 2020 0.0016 0.0016 0.0013 0.0015 10,512,550 -0.00(-6.25%)
Feb 26, 2020 0.0016 0.0017 0.0014 0.0016 13,760,764 +0.00(+6.67%)
Feb 25, 2020 0.0016 0.0017 0.0014 0.0015 29,211,356 -0.00(-6.25%)
Feb 24, 2020 0.0015 0.0016 0.0015 0.0016 11,748,855 +0.00(+0.00%)
Feb 21, 2020 0.0018 0.0018 0.0015 0.0016 44,782,700 -0.00(-5.88%)
Feb 20, 2020 0.0018 0.0019 0.0016 0.0017 15,486,503 -0.00(-5.56%)
Feb 19, 2020 0.0020 0.0020 0.0017 0.0018 20,131,900 -0.00(-10.00%)
Feb 18, 2020 0.0019 0.0021 0.0016 0.0020 31,298,260 +0.00(+17.65%)
Feb 14, 2020 0.0017 0.0019 0.0015 0.0017 43,457,404 +0.00(+0.00%)
Feb 13, 2020 0.0015 0.0017 0.0014 0.0017 23,735,920 +0.00(+13.33%)
Feb 12, 2020 0.0017 0.0017 0.0014 0.0015 27,671,556 -0.00(-11.76%)
Feb 11, 2020 0.0023 0.0023 0.0016 0.0017 56,842,868 -0.00(-26.09%)
Feb 10, 2020 0.0026 0.0026 0.0018 0.0023 56,234,632 -0.00(-11.54%)
Feb 07, 2020 0.0028 0.0029 0.0021 0.0026 77,341,800 -0.00(-7.14%)
Feb 06, 2020 0.0015 0.0029 0.0014 0.0028 109,865,560 +0.00(+100.00%)
Feb 05, 2020 0.0012 0.0015 0.0012 0.0014 14,528,959 +0.00(+16.67%)
Feb 04, 2020 0.0013 0.0014 0.0011 0.0012 33,283,606 -0.00(-14.29%)
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.