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

Optec International Inc (OP: OPTI )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 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 (%)
Aug 31, 2020 0.0660 0.0670 0.0500 0.0545 48,078,992 -0.01(-17.30%)
Aug 28, 2020 0.0690 0.0700 0.0650 0.0659 32,547,800 -0.01(-7.18%)
Aug 27, 2020 0.0852 0.0852 0.0681 0.0710 36,323,588 -0.01(-12.56%)
Aug 26, 2020 0.0710 0.0960 0.0675 0.0812 48,970,956 +0.01(+12.31%)
Aug 25, 2020 0.0767 0.0839 0.0707 0.0723 22,702,772 +0.00(+2.26%)
Aug 24, 2020 0.0799 0.0799 0.0678 0.0707 25,451,180 -0.01(-10.96%)
Aug 21, 2020 0.0849 0.0860 0.0720 0.0794 26,094,098 -0.01(-7.67%)
Aug 20, 2020 0.0720 0.0967 0.0594 0.0860 73,163,672 +0.01(+20.79%)
Aug 19, 2020 0.0749 0.0749 0.0520 0.0712 78,731,704 -0.00(-5.07%)
Aug 18, 2020 0.0780 0.0790 0.0710 0.0750 20,438,840 -0.01(-8.87%)
Aug 17, 2020 0.0890 0.0940 0.0753 0.0823 21,250,980 -0.01(-8.45%)
Aug 14, 2020 0.0920 0.1057 0.0856 0.0899 39,805,200 -0.00(-0.11%)
Aug 13, 2020 0.0949 0.0949 0.0668 0.0900 65,174,932 +0.00(+2.62%)
Aug 12, 2020 0.0985 0.1170 0.0760 0.0877 71,261,576 -0.01(-13.25%)
Aug 11, 2020 0.1189 0.1240 0.0960 0.1011 58,119,988 -0.02(-18.47%)
Aug 10, 2020 0.1590 0.1590 0.1190 0.1240 43,847,100 -0.01(-7.46%)
Aug 07, 2020 0.1350 0.1489 0.1051 0.1340 102,269,408 +0.00(+3.08%)
Aug 06, 2020 0.1850 0.1950 0.1060 0.1300 181,433,568 -0.02(-11.92%)
Aug 05, 2020 0.1148 0.1600 0.1148 0.1476 189,892,048 +0.06(+64.00%)
Aug 04, 2020 0.0720 0.0950 0.0631 0.0900 190,741,424 +0.02(+31.58%)
Aug 03, 2020 0.0440 0.0719 0.0440 0.0684 198,698,784 +0.03(+65.22%)
Jul 31, 2020 0.0449 0.0449 0.0381 0.0414 47,365,000 +0.00(+0.24%)
Jul 30, 2020 0.0449 0.0449 0.0351 0.0413 66,267,808 -0.00(-0.96%)
Jul 29, 2020 0.0399 0.0519 0.0389 0.0417 119,358,416 +0.00(+7.20%)
Jul 28, 2020 0.0215 0.0415 0.0202 0.0389 184,498,432 +0.02(+94.50%)
Jul 27, 2020 0.0220 0.0247 0.0151 0.0200 44,989,004 +0.00(+2.04%)
Jul 24, 2020 0.0239 0.0240 0.0182 0.0196 57,853,700 -0.00(-17.99%)
Jul 23, 2020 0.0280 0.0300 0.0225 0.0239 28,427,772 -0.00(-16.14%)
Jul 22, 2020 0.0300 0.0320 0.0270 0.0285 11,598,335 -0.00(-5.00%)
Jul 21, 2020 0.0300 0.0319 0.0284 0.0300 23,245,950 +0.00(+7.91%)
Jul 20, 2020 0.0350 0.0350 0.0258 0.0278 24,689,002 -0.00(-13.13%)
Jul 17, 2020 0.0315 0.0320 0.0262 0.0320 36,174,200 +0.00(+4.92%)
Jul 16, 2020 0.0380 0.0390 0.0270 0.0305 44,121,268 -0.01(-19.31%)
Jul 15, 2020 0.0430 0.0430 0.0368 0.0378 25,831,332 -0.00(-7.80%)
Jul 14, 2020 0.0440 0.0466 0.0389 0.0410 21,958,116 -0.00(-2.38%)
Jul 13, 2020 0.0425 0.0495 0.0400 0.0420 36,294,068 +0.00(+11.11%)
Jul 10, 2020 0.0420 0.0420 0.0370 0.0378 26,821,300 -0.00(-2.07%)
Jul 09, 2020 0.0420 0.0430 0.0355 0.0386 23,707,996 -0.00(-0.26%)
Jul 08, 2020 0.0325 0.0430 0.0322 0.0387 65,164,124 +0.01(+22.47%)
Jul 07, 2020 0.0458 0.0458 0.0285 0.0316 103,388,576 -0.01(-28.83%)
Jul 06, 2020 0.0535 0.0535 0.0420 0.0444 70,374,744 +0.00(+4.47%)
Jul 02, 2020 0.0421 0.0476 0.0360 0.0425 79,823,400 +0.00(+4.68%)
Jul 01, 2020 0.0518 0.0568 0.0351 0.0406 171,328,256 -0.01(-12.50%)
Jun 30, 2020 0.0300 0.0466 0.0275 0.0464 167,153,376 +0.02(+73.13%)
Jun 29, 2020 0.0290 0.0290 0.0213 0.0268 101,419,184 -0.00(-4.29%)
Jun 26, 2020 0.0162 0.0297 0.0150 0.0280 321,860,000 +0.01(+100.00%)
Jun 25, 2020 0.0139 0.0153 0.0112 0.0140 47,253,688 +0.00(+4.48%)
Jun 24, 2020 0.0099 0.0140 0.0089 0.0134 41,239,552 +0.00(+25.23%)
Jun 23, 2020 0.0125 0.0125 0.0094 0.0107 43,932,328 -0.00(-10.08%)
Jun 22, 2020 0.0170 0.0170 0.0111 0.0119 60,207,848 +0.00(+0.85%)
Jun 19, 2020 0.0185 0.0185 0.0092 0.0118 154,103,504 -0.00(-26.25%)
Jun 18, 2020 0.0120 0.0163 0.0095 0.0160 190,770,144 +0.01(+90.48%)
Jun 17, 2020 0.0075 0.0089 0.0062 0.0084 64,407,300 +0.00(+31.25%)
Jun 16, 2020 0.0091 0.0092 0.0060 0.0064 69,978,920 -0.00(-25.58%)
Jun 15, 2020 0.0090 0.0119 0.0072 0.0086 189,366,768 +0.00(+21.13%)
Jun 12, 2020 0.0045 0.0075 0.0044 0.0071 136,012,496 +0.00(+57.78%)
Jun 11, 2020 0.0043 0.0052 0.0040 0.0045 87,683,016 +0.00(+7.14%)
Jun 10, 2020 0.0041 0.0043 0.0036 0.0042 31,132,494 -0.00(-2.33%)
Jun 09, 2020 0.0041 0.0047 0.0035 0.0043 45,739,256 +0.00(+7.50%)
Jun 08, 2020 0.0043 0.0049 0.0035 0.0040 76,803,048 +0.00(+5.26%)
Jun 05, 2020 0.0030 0.0040 0.0025 0.0038 84,848,704 +0.00(+31.03%)
Jun 04, 2020 0.0034 0.0037 0.0025 0.0029 75,311,064 -0.00(-12.12%)
Jun 03, 2020 0.0027 0.0047 0.0024 0.0033 244,537,408 +0.00(+50.00%)
Jun 02, 2020 0.0030 0.0030 0.0017 0.0022 151,306,864 -0.00(-21.43%)
Jun 01, 2020 0.0047 0.0060 0.0024 0.0028 336,313,696 -0.00(-22.22%)
May 29, 2020 0.0010 0.0036 0.0010 0.0036 631,118,592 +0.00(+414.29%)
May 28, 2020 0.0007 0.0008 0.0006 0.0007 16,239,380 -0.00(-12.50%)
May 27, 2020 0.0008 0.0008 0.0006 0.0008 16,530,256 +0.00(+0.00%)
May 26, 2020 0.0009 0.0009 0.0007 0.0008 9,932,632 -0.00(-11.11%)
May 22, 2020 0.0007 0.0009 0.0006 0.0009 87,646,600 +0.00(+28.57%)
May 21, 2020 0.0006 0.0007 0.0005 0.0007 63,995,248 +0.00(+0.00%)
May 20, 2020 0.0007 0.0007 0.0006 0.0007 8,334,542 +0.00(+0.00%)
May 19, 2020 0.0007 0.0007 0.0006 0.0007 9,865,793 +0.00(+0.00%)
May 18, 2020 0.0007 0.0007 0.0005 0.0007 15,251,673 +0.00(+0.00%)
May 15, 2020 0.0007 0.0007 0.0006 0.0007 24,203,602 +0.00(+0.00%)
May 14, 2020 0.0009 0.0009 0.0005 0.0007 105,682,640 -0.00(-22.22%)
May 13, 2020 0.0009 0.0009 0.0007 0.0009 9,975,586 +0.00(+0.00%)
May 12, 2020 0.0009 0.0009 0.0007 0.0009 11,281,090 +0.00(+12.50%)
May 11, 2020 0.0008 0.0009 0.0007 0.0008 26,171,388 +0.00(+0.00%)
May 08, 2020 0.0009 0.0009 0.0007 0.0008 53,984,500 -0.00(-11.11%)
May 07, 2020 0.0009 0.0009 0.0008 0.0009 3,766,769 +0.00(+0.00%)
May 06, 2020 0.0008 0.0009 0.0008 0.0009 4,889,454 +0.00(+0.00%)
May 05, 2020 0.0010 0.0011 0.0008 0.0009 6,286,340 -0.00(-10.00%)
May 04, 2020 0.0009 0.0011 0.0008 0.0010 36,074,288 +0.00(+11.11%)
May 01, 2020 0.0010 0.0010 0.0007 0.0009 18,034,800 +0.00(+0.00%)
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%)
Feb 03, 2020 0.0017 0.0017 0.0012 0.0014 36,447,600 -0.00(-12.50%)
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%)
Nov 01, 2019 0.0049 0.0060 0.0040 0.0040 2,660,000 -0.00(-20.00%)
Oct 31, 2019 0.0044 0.0050 0.0040 0.0050 2,261,250 +0.00(+13.64%)
Oct 30, 2019 0.0050 0.0050 0.0044 0.0044 146,000 -0.00(-12.00%)
Oct 29, 2019 0.0050 0.0060 0.0050 0.0050 825,722 +0.00(+0.00%)
Oct 28, 2019 0.0061 0.0069 0.0050 0.0050 469,473 -0.00(-18.03%)
Oct 25, 2019 0.0060 0.0061 0.0060 0.0061 45,000 +0.00(+12.96%)
Oct 24, 2019 0.0061 0.0061 0.0051 0.0054 137,465 -0.00(-10.00%)
Oct 22, 2019 0.0060 0.0060 0.0060 0 -0.00(-13.04%)
Oct 21, 2019 0.0061 0.0075 0.0060 0.0069 393,758 +0.00(+30.19%)
Oct 18, 2019 0.0061 0.0061 0.0053 0.0053 303,200 -0.00(-14.52%)
Oct 17, 2019 0.0063 0.0067 0.0052 0.0062 716,614 -0.00(-1.59%)
Oct 16, 2019 0.0053 0.0063 0.0053 0.0063 192,500 +0.00(+21.15%)
Oct 15, 2019 0.0062 0.0062 0.0052 0.0052 765,845 -0.00(-17.46%)
Oct 14, 2019 0.0052 0.0063 0.0052 0.0063 333,090 +0.00(+5.00%)
Oct 11, 2019 0.0056 0.0062 0.0052 0.0060 562,800 +0.00(+7.14%)
Oct 10, 2019 0.0056 0.0067 0.0055 0.0056 828,817 -0.00(-16.42%)
Oct 09, 2019 0.0073 0.0073 0.0065 0.0067 47,900 -0.00(-10.67%)
Oct 08, 2019 0.0059 0.0075 0.0059 0.0075 607,640 +0.00(+29.31%)
Oct 07, 2019 0.0055 0.0066 0.0055 0.0058 335,251 +0.00(+0.00%)
Oct 04, 2019 0.0060 0.0064 0.0053 0.0058 932,100 -0.00(-7.94%)
Oct 03, 2019 0.0070 0.0079 0.0060 0.0063 4,053,751 -0.00(-10.00%)
Oct 02, 2019 0.0082 0.0110 0.0069 0.0070 6,452,273 -0.00(-10.26%)
Oct 01, 2019 0.0119 0.0119 0.0065 0.0078 3,689,581 -0.00(-31.58%)
Sep 30, 2019 0.0118 0.0120 0.0100 0.0114 325,632 -0.00(-0.87%)
Sep 27, 2019 0.0115 0.0120 0.0100 0.0115 857,400 +0.00(+1.77%)
Sep 26, 2019 0.0105 0.0140 0.0101 0.0113 3,562,446 +0.00(+13.00%)
Sep 25, 2019 0.0101 0.0112 0.0083 0.0100 4,912,458 -0.00(-4.76%)
Sep 24, 2019 0.0130 0.0145 0.0101 0.0105 2,902,586 -0.00(-19.23%)
Sep 23, 2019 0.0148 0.0197 0.0123 0.0130 2,104,360 -0.00(-7.14%)
Sep 20, 2019 0.0138 0.0150 0.0134 0.0140 742,500 +0.00(+21.74%)
Sep 19, 2019 0.0144 0.0150 0.0111 0.0115 1,853,129 -0.00(-16.06%)
Sep 18, 2019 0.0189 0.0189 0.0113 0.0137 4,792,350 -0.00(-14.37%)
Sep 17, 2019 0.0283 0.0300 0.0160 0.0160 4,846,798 -0.01(-41.39%)
Sep 16, 2019 0.0350 0.0430 0.0250 0.0273 3,465,777 -0.01(-18.51%)
Sep 13, 2019 0.0315 0.0690 0.0261 0.0335 11,816,999 +0.00(+1.52%)
Sep 12, 2019 0.0128 0.0441 0.0128 0.0330 10,852,348 +0.02(+157.81%)
Sep 11, 2019 0.0120 0.0150 0.0087 0.0128 6,962,104 +0.00(+4.92%)
Sep 10, 2019 0.0170 0.0180 0.0111 0.0122 4,794,342 -0.00(-28.24%)
Sep 09, 2019 0.0130 0.0250 0.0101 0.0170 5,232,357 +0.00(+30.77%)
Sep 06, 2019 0.0155 0.0190 0.0101 0.0130 893,200 -0.00(-21.21%)
Sep 05, 2019 0.0200 0.0275 0.0125 0.0165 2,350,906 -0.00(-21.05%)
Sep 04, 2019 0.0250 0.0250 0.0209 0.0209 357,470 -0.00(-9.13%)
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.