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

Optec International Inc (OP: OPTI )

0.0016 -0.0006 (-27.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 30, 2019 0.0250 0.0250 0.0230 0.0246 403,500 +0.00(+2.50%)
Aug 29, 2019 0.0250 0.0250 0.0230 0.0240 139,258 -0.01(-17.24%)
Aug 28, 2019 0.0360 0.0360 0.0225 0.0290 650,907 -0.01(-18.54%)
Aug 27, 2019 0.0450 0.0450 0.0351 0.0356 176,116 -0.01(-20.89%)
Aug 26, 2019 0.0400 0.0450 0.0400 0.0450 34,080 +0.00(+5.88%)
Aug 23, 2019 0.0500 0.0500 0.0400 0.0425 291,600 -0.01(-15.00%)
Aug 22, 2019 0.0700 0.0700 0.0450 0.0500 336,476 -0.01(-23.08%)
Aug 21, 2019 0.1000 0.1000 0.0600 0.0650 400,237 -0.04(-40.91%)
Aug 20, 2019 0.1200 0.1200 0.1100 0.1100 60,818 -0.01(-8.33%)
Aug 19, 2019 0.1200 0.1200 0.1100 0.1200 41,585 +0.00(+2.56%)
Aug 16, 2019 0.1500 0.1500 0.1100 0.1170 181,700 -0.02(-16.37%)
Aug 15, 2019 0.1400 0.1500 0.1300 0.1399 20,300 -0.01(-6.73%)
Aug 14, 2019 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Aug 13, 2019 0.1699 0.1699 0.1500 0.1500 26,800 -0.03(-15.49%)
Aug 12, 2019 0.1700 0.1775 0.1700 0.1775 34,200 -0.00(-1.39%)
Aug 09, 2019 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Aug 08, 2019 0.1800 0.1800 0.1800 0.1800 100 -0.02(-7.69%)
Aug 07, 2019 0.1800 0.1950 0.1800 0.1950 5,041 +0.01(+2.63%)
Aug 06, 2019 0.1900 0.2000 0.1900 0.1900 10,263 +0.00(+0.00%)
Aug 05, 2019 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Aug 02, 2019 0.1950 0.2000 0.1950 0.2000 5,400 +0.01(+2.93%)
Jul 30, 2019 0.1943 0.1943 0.1943 0 +0.02(+14.29%)
Jul 29, 2019 0.1700 0.1700 0.1700 0.1700 310 -0.02(-12.78%)
Jul 26, 2019 0.2200 0.2200 0.1200 0.1949 144,000 -0.03(-15.19%)
Jul 25, 2019 0.2000 0.2298 0.2000 0.2298 454 +0.02(+9.43%)
Jul 24, 2019 0.2000 0.2100 0.2000 0.2100 33,730 +0.00(+0.00%)
Jul 22, 2019 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Jul 19, 2019 0.1700 0.1700 0.1700 0.1700 5,000 -0.06(-26.05%)
Jul 17, 2019 0.2299 0.2299 0.2299 0 +0.06(+35.24%)
Jul 16, 2019 0.1700 0.1700 0.1700 0.1700 12,800 -0.07(-29.17%)
Jul 12, 2019 0.2400 0.2400 0.2400 0 +0.11(+84.62%)
Jul 10, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jul 08, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2019 0.1299 0.1500 0.1000 0.1500 8,500 +0.05(+50.00%)
Jul 03, 2019 0.1000 0.1000 0.1000 0.1000 6,100 +0.00(+0.00%)
Jul 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+1.42%)
Jun 28, 2019 0.0900 0.1000 0.0900 0.0986 24,200 +0.01(+13.07%)
Jun 27, 2019 0.1100 0.1100 0.0710 0.0872 61,155 -0.02(-20.73%)
Jun 26, 2019 0.1300 0.1300 0.1100 0.1100 72,900 -0.04(-26.67%)
Jun 25, 2019 0.1400 0.1500 0.1400 0.1500 9,500 -0.01(-6.25%)
Jun 19, 2019 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jun 18, 2019 0.1300 0.1300 0.1300 0.1300 6,779 +0.00(+0.00%)
Jun 14, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 13, 2019 0.1300 0.1350 0.1300 0.1350 19,500 +0.01(+3.85%)
Jun 12, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jun 11, 2019 0.1300 0.1300 0.1200 0.1300 26,081 +0.00(+0.00%)
Jun 10, 2019 0.1500 0.1500 0.1300 0.1300 50,500 -0.02(-13.33%)
Jun 07, 2019 0.1600 0.1800 0.1500 0.1500 33,100 -0.03(-16.67%)
May 31, 2019 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
May 30, 2019 0.2000 0.2000 0.1500 0.1500 25,000 -0.05(-25.00%)
May 29, 2019 0.2390 0.2390 0.2000 0.2000 4,418 -0.05(-20.00%)
May 28, 2019 0.1900 0.2500 0.1900 0.2500 15,500 +0.06(+34.77%)
May 24, 2019 0.1855 0.1855 0.1855 0.1855 4,500 +0.02(+9.12%)
May 23, 2019 0.1573 0.1700 0.1550 0.1700 35,147 +0.00(+0.00%)
May 22, 2019 0.2000 0.2200 0.1700 0.1700 132,000 -0.02(-12.82%)
May 21, 2019 0.2100 0.2100 0.1950 0.1950 8,500 -0.01(-7.14%)
May 20, 2019 0.2200 0.2200 0.2100 0.2100 36,750 -0.01(-4.55%)
May 17, 2019 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-2.22%)
May 16, 2019 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
May 15, 2019 0.2250 0.2300 0.2200 0.2200 12,500 -0.01(-2.22%)
May 14, 2019 0.2250 0.2250 0.2250 0.2250 4,502 -0.01(-6.25%)
May 10, 2019 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
May 09, 2019 0.2200 0.2250 0.2200 0.2250 1,500 +0.01(+2.27%)
May 08, 2019 0.2200 0.2200 0.2200 0.2200 600 +0.01(+2.33%)
May 07, 2019 0.2275 0.2275 0.2150 0.2150 4,000 +0.00(+0.00%)
May 03, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 02, 2019 0.2150 0.2150 0.2150 28 +0.00(+0.00%)
May 01, 2019 0.2200 0.2200 0.2150 0.2150 6,001 -0.02(-10.42%)
Apr 30, 2019 0.2000 0.2400 0.2000 0.2400 721 -0.01(-4.00%)
Apr 29, 2019 0.2200 0.2500 0.2200 0.2500 1,200 +0.00(+0.40%)
Apr 25, 2019 0.2490 0.2490 0.2490 0 -0.01(-1.97%)
Apr 24, 2019 0.2350 0.2540 0.2300 0.2540 4,200 -0.01(-2.31%)
Apr 23, 2019 0.2400 0.2600 0.2400 0.2600 3,200 +0.00(+0.00%)
Apr 22, 2019 0.2400 0.2600 0.2400 0.2600 6,003 +0.01(+4.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Apr 17, 2019 0.2500 0.2500 0.2500 0.2500 21,500 +0.00(+0.00%)
Apr 16, 2019 0.2608 0.3000 0.2500 0.2500 11,685 -0.03(-10.71%)
Apr 12, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 11, 2019 0.3500 0.3500 0.3000 0.3000 5,083 -0.05(-14.29%)
Apr 10, 2019 0.2100 0.3500 0.2100 0.3500 14,000 +0.15(+75.00%)
Apr 09, 2019 0.2500 0.2600 0.2000 0.2000 12,770 -0.08(-28.57%)
Apr 08, 2019 0.3400 0.3500 0.2800 0.2800 16,800 -0.05(-15.15%)
Apr 05, 2019 0.3100 0.3400 0.2610 0.3300 44,000 +0.03(+10.00%)
Apr 04, 2019 0.2600 0.3000 0.2600 0.3000 9,394 +0.00(+0.00%)
Apr 03, 2019 0.2650 0.3000 0.2650 0.3000 6,540 -0.02(-6.25%)
Apr 02, 2019 0.3200 0.3200 0.3200 0.3200 100 +0.01(+1.59%)
Apr 01, 2019 0.2900 0.3150 0.2600 0.3150 36,655 +0.03(+8.62%)
Mar 29, 2019 0.2700 0.2900 0.2600 0.2900 45,000 +0.00(+0.00%)
Mar 28, 2019 0.3000 0.3200 0.2000 0.2900 29,160 -0.07(-19.44%)
Mar 27, 2019 0.3410 0.3600 0.3200 0.3600 14,900 +0.02(+7.46%)
Mar 26, 2019 0.4000 0.4000 0.3350 0.3350 83,311 +0.02(+4.69%)
Mar 25, 2019 0.3000 0.4000 0.3000 0.3200 171,625 +0.02(+6.67%)
Mar 22, 2019 0.3300 0.3700 0.3000 0.3000 68,300 -0.01(-3.23%)
Mar 21, 2019 0.3400 0.3400 0.2900 0.3100 29,341 -0.03(-8.82%)
Mar 20, 2019 0.3500 0.3500 0.3000 0.3400 46,422 +0.02(+4.62%)
Mar 19, 2019 0.3670 0.3670 0.3000 0.3250 47,164 -0.06(-16.45%)
Mar 18, 2019 0.3000 0.4000 0.3000 0.3890 19,680 +0.02(+5.14%)
Mar 15, 2019 0.3650 0.3941 0.3100 0.3700 60,500 -0.03(-7.50%)
Mar 14, 2019 0.2930 0.4150 0.2425 0.4000 76,103 +0.20(+100.00%)
Mar 13, 2019 0.2500 0.2500 0.1975 0.2000 122,548 -0.03(-13.04%)
Mar 12, 2019 0.4400 0.4400 0.2300 0.2300 54,994 -0.25(-52.08%)
Mar 11, 2019 0.4000 0.4800 0.4000 0.4800 21,711 +0.09(+23.08%)
Mar 08, 2019 0.3500 0.4700 0.2500 0.3900 146,500 +0.04(+11.43%)
Mar 07, 2019 0.4000 0.4000 0.3225 0.3500 71,224 +0.00(+0.00%)
Mar 06, 2019 0.6400 0.7499 0.3500 0.3500 172,920 -0.35(-49.78%)
Mar 05, 2019 0.6500 0.7840 0.6100 0.6970 93,766 +0.05(+7.64%)
Mar 04, 2019 0.5200 0.6500 0.5200 0.6475 51,814 +0.17(+34.90%)
Mar 01, 2019 0.3520 0.4800 0.2951 0.4800 116,700 +0.13(+37.14%)
Feb 28, 2019 0.2198 0.3502 0.1825 0.3500 169,621 +0.13(+59.09%)
Feb 27, 2019 0.1000 0.2449 0.1000 0.2200 99,445 +0.14(+158.82%)
Feb 26, 2019 0.0997 0.0997 0.0709 0.0850 715,544 -0.01(-10.53%)
Feb 25, 2019 0.1120 0.1120 0.0800 0.0950 477,796 -0.02(-15.48%)
Feb 22, 2019 0.1400 0.1400 0.0825 0.1124 159,800 -0.03(-19.71%)
Feb 21, 2019 0.1388 0.1490 0.1155 0.1400 193,534 +0.02(+16.67%)
Feb 20, 2019 0.1700 0.1700 0.1200 0.1200 295,903 -0.06(-33.33%)
Feb 19, 2019 0.3400 0.3400 0.1700 0.1800 164,879 -0.12(-40.00%)
Feb 15, 2019 0.3500 0.3500 0.3000 0.3000 31,200 -0.05(-14.29%)
Feb 14, 2019 0.4200 0.4200 0.3100 0.3500 45,729 -0.07(-16.67%)
Feb 13, 2019 0.3000 0.4200 0.3000 0.4200 27,024 +0.07(+20.00%)
Feb 12, 2019 0.3600 0.3700 0.3000 0.3500 36,757 +0.02(+5.74%)
Feb 11, 2019 0.3800 0.4000 0.3310 0.3310 31,380 -0.02(-5.43%)
Feb 08, 2019 0.2700 0.4000 0.2326 0.3500 49,000 +0.08(+29.63%)
Feb 07, 2019 0.2500 0.2900 0.2500 0.2700 17,860 +0.03(+12.73%)
Feb 06, 2019 0.2500 0.2500 0.2175 0.2395 47,047 -0.01(-4.20%)
Feb 05, 2019 0.2754 0.2960 0.2305 0.2500 38,028 +0.00(+0.00%)
Feb 04, 2019 0.2800 0.3000 0.2200 0.2500 56,221 -0.05(-16.39%)
Feb 01, 2019 0.2999 0.2999 0.2800 0.2990 8,600 +0.03(+12.83%)
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%)
Nov 01, 2018 4.950 5.050 4.650 4.790 9,300 -0.21(-4.20%)
Oct 31, 2018 4.900 5.150 4.850 5.000 4,257 +0.10(+2.04%)
Oct 30, 2018 4.750 5.500 4.600 4.900 7,119 -0.30(-5.77%)
Oct 29, 2018 5.350 5.600 5.200 5.200 6,603 +0.20(+4.00%)
Oct 26, 2018 6.250 6.300 5.000 5.000 1,800 -1.40(-21.88%)
Oct 25, 2018 6.150 6.400 5.800 6.400 1,720 +0.10(+1.59%)
Oct 24, 2018 6.300 6.300 6.300 6.300 250 -0.35(-5.26%)
Oct 23, 2018 6.200 7.250 5.950 6.650 1,050 -0.60(-8.28%)
Oct 22, 2018 6.000 7.250 6.000 7.250 650 +0.25(+3.57%)
Oct 19, 2018 7.760 7.800 7.000 7.000 2,000 -0.76(-9.79%)
Oct 18, 2018 8.900 8.900 7.760 7.760 1,215 -1.24(-13.78%)
Oct 17, 2018 9.000 9.000 9.000 13 +0.00(+0.00%)
Oct 16, 2018 9.000 9.000 9.000 9.000 184 +0.00(+0.00%)
Oct 12, 2018 9.000 9.000 9.000 0 +1.50(+20.00%)
Oct 10, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Oct 09, 2018 7.400 7.400 7.400 7.400 100 -0.09(-1.20%)
Oct 03, 2018 7.490 7.490 7.490 0 -0.01(-0.13%)
Oct 02, 2018 6.490 7.500 6.040 7.500 784 +3.47(+86.10%)
Sep 28, 2018 4.030 4.030 4.030 0 -0.22(-5.18%)
Sep 26, 2018 4.250 4.250 4.250 0 +0.05(+1.19%)
Sep 25, 2018 4.250 6.000 4.200 4.200 1,250 -1.80(-30.00%)
Sep 19, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 17, 2018 6.000 6.000 6.000 0 -0.70(-10.45%)
Sep 12, 2018 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 11, 2018 6.900 6.900 6.700 6.700 443 -0.03(-0.45%)
Sep 10, 2018 6.410 6.730 6.410 6.730 881 -0.37(-5.21%)
Sep 07, 2018 6.300 7.100 6.300 7.100 200 +1.10(+18.33%)
Sep 05, 2018 6.000 6.000 6.000 0 +0.22(+3.81%)
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.