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

Optec International Inc (OP: OPTI )

0.0037 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
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%)
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.