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

Optec International Inc (OP: OPTI )

0.0022 +0.0005 (+29.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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.