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

Optec International Inc (OP: OPTI )

0.0024 +0.0001 (+4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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%)
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%)
Sep 03, 2019 0.0230 0.0246 0.0230 0.0230 150,660 -0.00(-6.50%)
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%)
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.