Optec International Inc (OP: OPTI )

0.0042 +0.0001 (+2.44%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.