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 (%)
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%)
Jan 03, 2022 0.0055 0.0065 0.0054 0.0059 19,710,496 +0.00(+7.27%)
Dec 31, 2021 0.0050 0.0057 0.0044 0.0055 27,478,572 +0.00(+14.58%)
Dec 30, 2021 0.0049 0.0053 0.0042 0.0048 32,007,620 -0.00(-2.04%)
Dec 29, 2021 0.0050 0.0053 0.0045 0.0049 25,996,888 -0.00(-5.77%)
Dec 28, 2021 0.0050 0.0055 0.0050 0.0052 29,863,004 +0.00(+0.00%)
Dec 27, 2021 0.0056 0.0059 0.0050 0.0052 50,629,480 -0.00(-7.14%)
Dec 23, 2021 0.0055 0.0059 0.0052 0.0056 11,056,041 +0.00(+1.82%)
Dec 22, 2021 0.0052 0.0060 0.0051 0.0055 14,745,949 +0.00(+3.77%)
Dec 21, 2021 0.0052 0.0060 0.0051 0.0053 38,667,596 -0.00(-11.67%)
Dec 20, 2021 0.0067 0.0067 0.0058 0.0060 10,174,889 +0.00(+0.00%)
Dec 17, 2021 0.0058 0.0067 0.0058 0.0060 8,746,748 -0.00(-6.25%)
Dec 16, 2021 0.0068 0.0068 0.0059 0.0064 15,015,991 +0.00(+0.00%)
Dec 15, 2021 0.0066 0.0068 0.0055 0.0064 34,917,504 -0.00(-4.48%)
Dec 14, 2021 0.0068 0.0071 0.0061 0.0067 35,280,584 -0.00(-4.29%)
Dec 13, 2021 0.0071 0.0080 0.0067 0.0070 16,872,220 -0.00(-1.41%)
Dec 10, 2021 0.0073 0.0081 0.0069 0.0071 16,940,756 -0.00(-10.13%)
Dec 09, 2021 0.0079 0.0088 0.0074 0.0079 17,804,892 +0.00(+0.00%)
Dec 08, 2021 0.0089 0.0090 0.0079 0.0079 12,053,430 -0.00(-10.23%)
Dec 07, 2021 0.0092 0.0092 0.0078 0.0088 5,210,273 +0.00(+6.02%)
Dec 06, 2021 0.0080 0.0090 0.0075 0.0083 8,817,427 +0.00(+2.47%)
Dec 03, 2021 0.0082 0.0096 0.0080 0.0081 11,872,440 -0.00(-4.71%)
Dec 02, 2021 0.0095 0.0100 0.0080 0.0085 14,707,967 -0.00(-13.27%)
Dec 01, 2021 0.0110 0.0110 0.0095 0.0098 15,682,594 -0.00(-8.41%)
Nov 30, 2021 0.0120 0.0120 0.0105 0.0107 17,614,004 +0.00(+4.90%)
Nov 29, 2021 0.0130 0.0131 0.0092 0.0102 55,428,512 -0.00(-21.54%)
Nov 26, 2021 0.0099 0.0135 0.0090 0.0130 55,227,756 +0.00(+36.84%)
Nov 24, 2021 0.0079 0.0099 0.0072 0.0095 35,114,080 +0.00(+30.14%)
Nov 23, 2021 0.0077 0.0077 0.0067 0.0073 27,538,914 -0.00(-2.67%)
Nov 22, 2021 0.0097 0.0104 0.0067 0.0075 70,652,928 -0.00(-21.87%)
Nov 19, 2021 0.0115 0.0115 0.0093 0.0096 44,554,780 -0.00(-13.51%)
Nov 18, 2021 0.0111 0.0115 0.0107 0.0111 27,047,096 -0.00(-7.50%)
Nov 17, 2021 0.0112 0.0123 0.0108 0.0120 47,112,092 +0.00(+2.56%)
Nov 16, 2021 0.0130 0.0130 0.0114 0.0117 24,338,958 -0.00(-10.00%)
Nov 15, 2021 0.0133 0.0135 0.0121 0.0130 15,104,911 -0.00(-3.70%)
Nov 12, 2021 0.0129 0.0135 0.0117 0.0135 16,370,634 +0.00(+11.57%)
Nov 11, 2021 0.0115 0.0122 0.0109 0.0121 15,525,208 +0.00(+0.83%)
Nov 10, 2021 0.0125 0.0120 19,554,422 -0.00(-2.44%)
Nov 09, 2021 0.0126 0.0135 0.0113 0.0123 21,227,472 -0.00(-5.38%)
Nov 08, 2021 0.0121 0.0138 0.0120 0.0130 11,448,408 +0.00(+0.00%)
Nov 05, 2021 0.0134 0.0140 0.0125 0.0130 19,321,388 -0.00(-1.52%)
Nov 04, 2021 0.0136 0.0140 0.0120 0.0132 22,663,296 -0.00(-5.04%)
Nov 03, 2021 0.0111 0.0143 0.0110 0.0139 37,366,080 +0.00(+25.23%)
Nov 02, 2021 0.0115 0.0116 0.0107 0.0111 15,990,216 -0.00(-5.93%)
Nov 01, 2021 0.0127 0.0115 0.0106 0.0118 75,469,184 -0.00(-8.53%)
Oct 29, 2021 0.0145 0.0145 0.0126 0.0129 43,420,120 -0.00(-7.86%)
Oct 28, 2021 0.0156 0.0156 0.0135 0.0140 31,832,904 -0.00(-4.11%)
Oct 27, 2021 0.0151 0.0172 0.0141 0.0146 23,720,174 -0.00(-13.10%)
Oct 26, 2021 0.0170 0.0168 20,754,532 -0.00(-1.18%)
Oct 25, 2021 0.0180 0.0180 0.0152 0.0170 19,146,500 +0.00(+9.68%)
Oct 22, 2021 0.0172 0.0172 0.0153 0.0155 24,556,996 -0.00(-6.63%)
Oct 21, 2021 0.0152 0.0174 0.0150 0.0166 27,249,756 +0.00(+1.22%)
Oct 20, 2021 0.0175 0.0188 0.0160 0.0164 30,302,728 -0.00(-7.34%)
Oct 19, 2021 0.0172 0.0198 0.0172 0.0177 33,017,308 -0.00(-6.84%)
Oct 18, 2021 0.0200 0.0210 0.0121 0.0190 115,320,440 -0.01(-22.76%)
Oct 15, 2021 0.0282 0.0282 0.0233 0.0246 27,803,260 -0.00(-9.23%)
Oct 14, 2021 0.0295 0.0295 0.0251 0.0271 15,371,377 -0.00(-0.37%)
Oct 13, 2021 0.0248 0.0284 0.0248 0.0272 12,522,398 +0.00(+7.94%)
Oct 12, 2021 0.0253 0.0284 0.0230 0.0252 26,532,192 -0.00(-8.70%)
Oct 11, 2021 0.0305 0.0309 0.0270 0.0276 13,971,584 -0.00(-10.39%)
Oct 08, 2021 0.0230 0.0308 0.0220 0.0308 30,815,600 +0.01(+32.19%)
Oct 07, 2021 0.0250 0.0250 0.0225 0.0233 21,457,972 -0.00(-6.80%)
Oct 06, 2021 0.0270 0.0270 0.0249 0.0250 13,238,653 -0.00(-6.72%)
Oct 05, 2021 0.0279 0.0288 0.0250 0.0268 16,308,564 -0.00(-4.29%)
Oct 04, 2021 0.0288 0.0288 0.0279 0.0280 6,685,612 -0.00(-2.78%)
Oct 01, 2021 0.0300 0.0300 0.0281 0.0288 7,539,242 -0.00(-1.03%)
Sep 30, 2021 0.0310 0.0310 0.0284 0.0291 16,471,087 -0.00(-3.64%)
Sep 29, 2021 0.0300 0.0304 0.0300 0.0302 7,731,674 +0.00(+0.33%)
Sep 28, 2021 0.0308 0.0314 0.0300 0.0301 6,048,241 -0.00(-1.31%)
Sep 27, 2021 0.0315 0.0317 0.0304 0.0305 9,026,302 -0.00(-0.65%)
Sep 24, 2021 0.0307 0.0319 0.0301 0.0307 10,837,368 +0.00(+0.66%)
Sep 23, 2021 0.0320 0.0329 0.0295 0.0305 7,465,398 +0.00(+3.74%)
Sep 22, 2021 0.0301 0.0305 0.0294 0.0294 13,115,578 -0.00(-2.33%)
Sep 21, 2021 0.0349 0.0349 0.0291 0.0301 11,383,589 +0.00(+0.33%)
Sep 20, 2021 0.0310 0.0310 0.0290 0.0300 12,024,648 -0.00(-3.23%)
Sep 17, 2021 0.0350 0.0350 0.0280 0.0310 35,156,756 -0.00(-4.91%)
Sep 16, 2021 0.0375 0.0390 0.0311 0.0326 45,147,836 -0.01(-18.50%)
Sep 15, 2021 0.0378 0.0410 0.0375 0.0400 7,261,026 +0.00(+5.26%)
Sep 14, 2021 0.0385 0.0400 0.0370 0.0380 8,116,618 -0.00(-2.06%)
Sep 13, 2021 0.0405 0.0425 0.0382 0.0388 9,715,597 -0.00(-2.76%)
Sep 10, 2021 0.0370 0.0419 0.0370 0.0399 16,108,093 +0.00(+8.13%)
Sep 09, 2021 0.0400 0.0400 0.0360 0.0369 17,212,268 -0.00(-6.58%)
Sep 08, 2021 0.0408 0.0410 0.0378 0.0395 10,155,703 -0.00(-1.25%)
Sep 07, 2021 0.0420 0.0445 0.0355 0.0400 21,354,292 -0.00(-5.88%)
Sep 03, 2021 0.0386 0.0429 0.0386 0.0425 11,351,821 +0.00(+3.66%)
Sep 02, 2021 0.0450 0.0450 0.0400 0.0410 31,956,096 -0.00(-9.89%)
Sep 01, 2021 0.0485 0.0495 0.0455 0.0455 15,665,914 -0.00(-5.80%)
Aug 31, 2021 0.0521 0.0521 0.0475 0.0483 35,740,672 -0.00(-5.29%)
Aug 30, 2021 0.0500 0.0532 0.0494 0.0510 17,414,532 +0.00(+2.62%)
Aug 27, 2021 0.0510 0.0510 0.0484 0.0497 11,903,195 -0.00(-0.60%)
Aug 26, 2021 0.0510 0.0510 0.0485 0.0500 6,530,756 +0.00(+0.00%)
Aug 25, 2021 0.0504 0.0508 0.0480 0.0500 10,491,897 +0.00(+0.00%)
Aug 24, 2021 0.0511 0.0540 0.0496 0.0500 11,299,661 -0.00(-2.91%)
Aug 23, 2021 0.0519 0.0540 0.0508 0.0515 10,238,174 +0.00(+0.19%)
Aug 20, 2021 0.0561 0.0561 0.0500 0.0514 11,473,514 -0.00(-2.28%)
Aug 19, 2021 0.0561 0.0561 0.0510 0.0526 8,122,708 -0.00(-2.41%)
Aug 18, 2021 0.0510 0.0561 0.0505 0.0539 13,853,769 +0.00(+5.27%)
Aug 17, 2021 0.0520 0.0550 0.0490 0.0512 11,391,550 +0.00(+3.43%)
Aug 16, 2021 0.0561 0.0561 0.0485 0.0495 9,082,230 +0.00(+1.02%)
Aug 13, 2021 0.0500 0.0514 0.0485 0.0490 7,636,166 -0.00(-1.80%)
Aug 12, 2021 0.0515 0.0520 0.0490 0.0499 6,375,076 -0.00(-2.16%)
Aug 11, 2021 0.0520 0.0533 0.0495 0.0510 14,115,064 -0.00(-0.78%)
Aug 10, 2021 0.0520 0.0546 0.0512 0.0514 3,800,124 -0.00(-2.84%)
Aug 09, 2021 0.0520 0.0546 0.0501 0.0529 5,993,902 -0.00(-1.12%)
Aug 06, 2021 0.0510 0.0536 0.0498 0.0535 12,657,330 +0.00(+3.28%)
Aug 05, 2021 0.0540 0.0550 0.0515 0.0518 6,798,593 -0.00(-3.54%)
Aug 04, 2021 0.0550 0.0564 0.0526 0.0537 6,174,474 -0.00(-3.94%)
Aug 03, 2021 0.0570 0.0585 0.0555 0.0559 3,689,841 -0.00(-2.78%)
Aug 02, 2021 0.0638 0.0638 0.0569 0.0575 8,938,353 -0.00(-2.21%)
Jul 30, 2021 0.0635 0.0650 0.0580 0.0588 10,446,187 -0.00(-5.16%)
Jul 29, 2021 0.0600 0.0640 0.0590 0.0620 19,335,076 +0.00(+3.33%)
Jul 28, 2021 0.0603 0.0630 0.0581 0.0600 14,613,430 +0.00(+4.71%)
Jul 27, 2021 0.0570 0.0624 0.0540 0.0573 15,234,178 +0.00(+0.53%)
Jul 26, 2021 0.0545 0.0625 0.0545 0.0570 17,696,084 +0.00(+3.64%)
Jul 23, 2021 0.0640 0.0649 0.0538 0.0550 25,133,076 -0.01(-13.66%)
Jul 22, 2021 0.0545 0.0654 0.0530 0.0637 26,164,040 +0.01(+20.19%)
Jul 21, 2021 0.0518 0.0547 0.0505 0.0530 10,681,541 +0.00(+3.11%)
Jul 20, 2021 0.0530 0.0544 0.0485 0.0514 12,247,352 +0.00(+2.39%)
Jul 19, 2021 0.0500 0.0505 0.0480 0.0502 9,906,317 +0.00(+5.02%)
Jul 16, 2021 0.0476 0.0525 0.0470 0.0478 16,922,432 +0.00(+0.00%)
Jul 15, 2021 0.0500 0.0518 0.0473 0.0478 12,794,837 -0.00(-4.40%)
Jul 14, 2021 0.0500 0.0530 0.0491 0.0500 8,836,327 -0.00(-1.96%)
Jul 13, 2021 0.0520 0.0520 0.0490 0.0510 7,995,123 +0.00(+4.08%)
Jul 12, 2021 0.0520 0.0549 0.0480 0.0490 17,221,632 -0.00(-7.55%)
Jul 09, 2021 0.0528 0.0555 0.0507 0.0530 8,340,178 +0.00(+0.76%)
Jul 08, 2021 0.0490 0.0549 0.0490 0.0526 13,868,704 +0.00(+4.57%)
Jul 07, 2021 0.0500 0.0505 0.0475 0.0503 10,804,120 +0.00(+4.14%)
Jul 06, 2021 0.0545 0.0571 0.0475 0.0483 22,690,742 -0.00(-8.70%)
Jul 02, 2021 0.0550 0.0590 0.0501 0.0529 17,288,112 -0.00(-3.82%)
Jul 01, 2021 0.0629 0.0629 0.0535 0.0550 10,985,616 -0.00(-6.78%)
Jun 30, 2021 0.0600 0.0610 0.0578 0.0590 12,248,108 -0.00(-1.34%)
Jun 29, 2021 0.0600 0.0625 0.0590 0.0598 11,373,301 +0.00(+0.50%)
Jun 28, 2021 0.0620 0.0640 0.0590 0.0595 13,607,583 -0.00(-0.50%)
Jun 25, 2021 0.0609 0.0609 0.0581 0.0598 8,588,696 -0.00(-0.33%)
Jun 24, 2021 0.0610 0.0650 0.0590 0.0600 8,979,539 -0.00(-2.28%)
Jun 23, 2021 0.0655 0.0655 0.0601 0.0614 16,758,725 +0.00(+2.33%)
Jun 22, 2021 0.0597 0.0648 0.0575 0.0600 17,421,076 -0.00(-2.76%)
Jun 21, 2021 0.0694 0.0694 0.0595 0.0617 27,047,350 -0.00(-3.29%)
Jun 18, 2021 0.0669 0.0670 0.0631 0.0638 9,050,328 -0.00(-1.85%)
Jun 17, 2021 0.0669 0.0669 0.0632 0.0650 13,321,970 -0.00(-2.84%)
Jun 16, 2021 0.0650 0.0693 0.0645 0.0669 22,056,220 +0.00(+2.61%)
Jun 15, 2021 0.0706 0.0735 0.0652 0.0652 17,339,484 -0.01(-10.07%)
Jun 14, 2021 0.0775 0.0800 0.0701 0.0725 17,076,430 -0.01(-8.23%)
Jun 11, 2021 0.0838 0.0900 0.0757 0.0790 23,954,664 -0.01(-5.95%)
Jun 10, 2021 0.0965 0.1000 0.0817 0.0840 30,076,378 -0.01(-13.40%)
Jun 09, 2021 0.1078 0.1078 0.0931 0.0970 38,902,840 -0.00(-3.96%)
Jun 08, 2021 0.0730 0.1025 0.0690 0.1010 83,344,832 +0.03(+34.67%)
Jun 07, 2021 0.0790 0.0808 0.0691 0.0750 20,058,932 -0.00(-5.42%)
Jun 04, 2021 0.0800 0.0805 0.0700 0.0793 17,127,306 -0.00(-1.00%)
Jun 03, 2021 0.0718 0.0845 0.0718 0.0801 10,934,666 -0.00(-3.49%)
Jun 02, 2021 0.0878 0.0930 0.0778 0.0830 20,181,792 -0.00(-5.68%)
Jun 01, 2021 0.0890 0.0930 0.0875 0.0880 20,182,376 +0.01(+6.54%)
May 28, 2021 0.0705 0.0850 0.0685 0.0826 19,466,176 +0.01(+16.34%)
May 27, 2021 0.0640 0.0710 0.0640 0.0710 12,156,126 +0.01(+9.91%)
May 26, 2021 0.0699 0.0699 0.0601 0.0646 13,054,374 +0.00(+0.00%)
May 25, 2021 0.0655 0.0693 0.0600 0.0646 10,714,167 -0.00(-3.58%)
May 24, 2021 0.0710 0.0710 0.0651 0.0670 9,268,296 -0.00(-0.15%)
May 21, 2021 0.0678 0.0723 0.0650 0.0671 12,381,369 +0.00(+0.45%)
May 20, 2021 0.0510 0.0676 0.0510 0.0668 12,316,970 +0.01(+10.41%)
May 19, 2021 0.0607 0.0689 0.0572 0.0605 20,189,266 -0.00(-6.92%)
May 18, 2021 0.0550 0.0650 0.0540 0.0650 23,150,468 +0.01(+15.25%)
May 17, 2021 0.0635 0.0690 0.0502 0.0564 79,407,552 -0.01(-18.26%)
May 14, 2021 0.0692 0.0724 0.0625 0.0690 13,969,417 -0.00(-0.29%)
May 13, 2021 0.0889 0.0950 0.0690 0.0692 23,127,926 -0.02(-21.18%)
May 12, 2021 0.0595 0.0878 0.0571 0.0878 33,633,196 +0.03(+47.32%)
May 11, 2021 0.0700 0.0700 0.0567 0.0596 33,188,320 -0.01(-13.50%)
May 10, 2021 0.0770 0.0770 0.0685 0.0689 25,768,734 -0.01(-10.52%)
May 07, 2021 0.0800 0.0880 0.0751 0.0770 25,654,646 -0.00(-2.53%)
May 06, 2021 0.0850 0.0895 0.0790 0.0790 22,634,512 -0.01(-9.51%)
May 05, 2021 0.0920 0.1043 0.0852 0.0873 16,453,691 -0.01(-8.78%)
May 04, 2021 0.1000 0.1066 0.0814 0.0957 43,622,368 -0.00(-4.30%)
May 03, 2021 0.1005 0.1074 0.0960 0.1000 13,959,005 -0.00(-1.48%)
Apr 30, 2021 0.1027 0.1082 0.1000 0.1015 8,475,500 -0.00(-1.46%)
Apr 29, 2021 0.1040 0.1100 0.1010 0.1030 7,549,172 -0.00(-3.29%)
Apr 28, 2021 0.1051 0.1080 0.1000 0.1065 13,387,853 +0.00(+0.47%)
Apr 27, 2021 0.1100 0.1130 0.1020 0.1060 16,345,922 -0.01(-6.61%)
Apr 26, 2021 0.1250 0.1300 0.1100 0.1135 19,505,606 -0.01(-9.20%)
Apr 23, 2021 0.1230 0.1300 0.1201 0.1250 13,482,300 +0.00(+1.79%)
Apr 22, 2021 0.1095 0.1308 0.1090 0.1228 15,345,387 +0.01(+7.72%)
Apr 21, 2021 0.1050 0.1220 0.1020 0.1140 10,237,908 +0.01(+6.05%)
Apr 20, 2021 0.1050 0.1100 0.1005 0.1075 8,027,717 -0.00(-2.27%)
Apr 19, 2021 0.1080 0.1125 0.1050 0.1100 9,467,252 -0.00(-0.09%)
Apr 16, 2021 0.1076 0.1176 0.1070 0.1101 10,325,799 +0.00(+2.23%)
Apr 15, 2021 0.1101 0.1280 0.1073 0.1077 9,068,018 -0.01(-7.31%)
Apr 14, 2021 0.1150 0.1270 0.1091 0.1162 10,762,055 +0.00(+1.04%)
Apr 13, 2021 0.1206 0.1250 0.1101 0.1150 10,423,401 -0.01(-6.81%)
Apr 12, 2021 0.1209 0.1329 0.1200 0.1234 10,199,300 -0.01(-4.34%)
Apr 09, 2021 0.1315 0.1340 0.1185 0.1290 11,509,201 -0.00(-1.53%)
Apr 08, 2021 0.1350 0.1450 0.1220 0.1310 16,413,581 -0.01(-3.68%)
Apr 07, 2021 0.1550 0.1600 0.1352 0.1360 11,971,580 -0.02(-12.26%)
Apr 06, 2021 0.1700 0.1750 0.1520 0.1550 13,084,780 -0.01(-8.55%)
Apr 05, 2021 0.1525 0.1750 0.1520 0.1695 17,532,956 +0.02(+15.70%)
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.