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

Optec International Inc (OP: OPTI )

0.0022 -0.0002 (-8.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
Sep 30, 2022 0.0014 0.0016 0.0014 0.0014 2,171,576 -0.00(-6.67%)
Sep 29, 2022 0.0016 0.0016 0.0014 0.0015 2,925,565 +0.00(+0.00%)
Sep 28, 2022 0.0014 0.0016 0.0014 0.0015 2,948,335 +0.00(+0.00%)
Sep 27, 2022 0.0014 0.0017 0.0014 0.0015 4,285,948 +0.00(+0.00%)
Sep 26, 2022 0.0014 0.0016 0.0014 0.0015 7,464,510 -0.00(-6.25%)
Sep 23, 2022 0.0015 0.0017 0.0014 0.0016 4,221,849 +0.00(+0.00%)
Sep 22, 2022 0.0016 0.0017 0.0015 0.0016 9,421,429 +0.00(+0.00%)
Sep 21, 2022 0.0015 0.0017 0.0015 0.0016 1,419,530 +0.00(+0.00%)
Sep 20, 2022 0.0017 0.0018 0.0016 0.0016 3,538,014 -0.00(-5.88%)
Sep 19, 2022 0.0015 0.0017 0.0015 0.0017 1,745,199 +0.00(+0.00%)
Sep 16, 2022 0.0016 0.0017 0.0015 0.0017 1,844,678 +0.00(+0.00%)
Sep 15, 2022 0.0015 0.0017 0.0015 0.0017 8,783,124 +0.00(+0.00%)
Sep 14, 2022 0.0018 0.0018 0.0015 0.0017 16,343,001 -0.00(-5.56%)
Sep 13, 2022 0.0018 0.0018 0.0017 0.0018 3,975,809 +0.00(+0.00%)
Sep 12, 2022 0.0018 0.0018 0.0017 0.0018 2,098,576 +0.00(+5.88%)
Sep 09, 2022 0.0015 0.0018 0.0014 0.0017 13,989,008 +0.00(+13.33%)
Sep 08, 2022 0.0014 0.0016 0.0014 0.0015 58,582,620 -0.00(-6.25%)
Sep 07, 2022 0.0017 0.0018 0.0014 0.0016 34,177,704 +0.00(+6.67%)
Sep 06, 2022 0.0018 0.0018 0.0015 0.0015 37,664,284 -0.00(-16.67%)
Sep 02, 2022 0.0017 0.0019 0.0017 0.0018 45,241,792 +0.00(+0.00%)
Sep 01, 2022 0.0019 0.0020 0.0017 0.0018 34,791,668 -0.00(-5.26%)
Aug 31, 2022 0.0022 0.0022 0.0018 0.0019 21,378,512 -0.00(-5.00%)
Aug 30, 2022 0.0022 0.0022 0.0018 0.0020 31,285,464 -0.00(-9.09%)
Aug 29, 2022 0.0023 0.0023 0.0020 0.0022 20,810,588 -0.00(-4.35%)
Aug 26, 2022 0.0024 0.0025 0.0021 0.0023 34,570,840 +0.00(+15.00%)
Aug 25, 2022 0.0020 0.0022 0.0019 0.0020 9,221,607 +0.00(+0.00%)
Aug 24, 2022 0.0020 0.0022 0.0019 0.0020 2,580,875 -0.00(-4.76%)
Aug 23, 2022 0.0021 0.0022 0.0020 0.0021 1,707,804 +0.00(+0.00%)
Aug 22, 2022 0.0020 0.0023 0.0020 0.0021 4,581,868 +0.00(+5.00%)
Aug 19, 2022 0.0021 0.0023 0.0020 0.0020 3,831,748 -0.00(-9.09%)
Aug 18, 2022 0.0022 0.0024 0.0019 0.0022 14,984,477 -0.00(-4.35%)
Aug 17, 2022 0.0020 0.0024 0.0020 0.0023 8,121,093 +0.00(+9.52%)
Aug 16, 2022 0.0021 0.0023 0.0020 0.0021 3,649,402 -0.00(-4.55%)
Aug 15, 2022 0.0021 0.0023 0.0020 0.0022 6,448,385 +0.00(+0.00%)
Aug 12, 2022 0.0022 0.0023 0.0020 0.0022 5,599,061 +0.00(+0.00%)
Aug 11, 2022 0.0023 0.0024 0.0022 0.0022 4,695,255 -0.00(-8.33%)
Aug 10, 2022 0.0023 0.0024 0.0022 0.0024 2,772,841 +0.00(+9.09%)
Aug 09, 2022 0.0023 0.0023 0.0022 0.0022 4,267,715 +0.00(+0.00%)
Aug 08, 2022 0.0022 0.0024 0.0021 0.0022 3,338,109 +0.00(+0.00%)
Aug 05, 2022 0.0023 0.0023 0.0022 0.0022 2,787,666 +0.00(+0.00%)
Aug 04, 2022 0.0021 0.0023 0.0021 0.0022 11,131,755 -0.00(-4.35%)
Aug 03, 2022 0.0023 0.0024 0.0021 0.0023 4,192,035 -0.00(-4.17%)
Aug 02, 2022 0.0023 0.0024 0.0022 0.0024 7,548,596 +0.00(+0.00%)
Aug 01, 2022 0.0025 0.0026 0.0023 0.0024 6,416,223 -0.00(-7.69%)
Jul 29, 2022 0.0027 0.0028 0.0024 0.0026 6,673,971 -0.00(-3.70%)
Jul 28, 2022 0.0025 0.0027 0.0025 0.0027 3,000,548 +0.00(+3.85%)
Jul 27, 2022 0.0026 0.0028 0.0024 0.0026 4,024,146 +0.00(+0.00%)
Jul 26, 2022 0.0026 0.0028 0.0025 0.0026 5,112,947 +0.00(+0.00%)
Jul 25, 2022 0.0026 0.0030 0.0025 0.0026 7,231,091 +0.00(+0.00%)
Jul 22, 2022 0.0025 0.0029 0.0025 0.0026 1,106,048 -0.00(-3.70%)
Jul 21, 2022 0.0025 0.0031 0.0025 0.0027 7,870,763 +0.00(+3.85%)
Jul 20, 2022 0.0027 0.0031 0.0024 0.0026 7,017,943 -0.00(-3.70%)
Jul 19, 2022 0.0033 0.0035 0.0024 0.0027 14,033,955 -0.00(-18.18%)
Jul 18, 2022 0.0025 0.0035 0.0022 0.0033 12,669,184 +0.00(+32.00%)
Jul 15, 2022 0.0023 0.0027 0.0022 0.0025 16,488,313 +0.00(+8.70%)
Jul 14, 2022 0.0023 0.0027 0.0022 0.0023 5,183,820 +0.00(+0.00%)
Jul 13, 2022 0.0023 0.0024 0.0022 0.0023 2,088,642 +0.00(+0.00%)
Jul 12, 2022 0.0029 0.0030 0.0020 0.0023 24,518,576 -0.00(-20.69%)
Jul 11, 2022 0.0027 0.0036 0.0025 0.0029 42,363,108 +0.00(+16.00%)
Jul 08, 2022 0.0021 0.0026 0.0020 0.0025 32,163,576 +0.00(+31.58%)
Jul 07, 2022 0.0018 0.0023 0.0018 0.0019 21,658,636 +0.00(+5.56%)
Jul 06, 2022 0.0019 0.0020 0.0017 0.0018 3,727,076 +0.00(+0.00%)
Jul 05, 2022 0.0018 0.0021 0.0016 0.0018 11,915,822 +0.00(+0.00%)
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.