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 (%)
Mar 29, 2019 0.2700 0.2900 0.2600 0.2900 45,000 +0.00(+0.00%)
Mar 28, 2019 0.3000 0.3200 0.2000 0.2900 29,160 -0.07(-19.44%)
Mar 27, 2019 0.3410 0.3600 0.3200 0.3600 14,900 +0.02(+7.46%)
Mar 26, 2019 0.4000 0.4000 0.3350 0.3350 83,311 +0.02(+4.69%)
Mar 25, 2019 0.3000 0.4000 0.3000 0.3200 171,625 +0.02(+6.67%)
Mar 22, 2019 0.3300 0.3700 0.3000 0.3000 68,300 -0.01(-3.23%)
Mar 21, 2019 0.3400 0.3400 0.2900 0.3100 29,341 -0.03(-8.82%)
Mar 20, 2019 0.3500 0.3500 0.3000 0.3400 46,422 +0.02(+4.62%)
Mar 19, 2019 0.3670 0.3670 0.3000 0.3250 47,164 -0.06(-16.45%)
Mar 18, 2019 0.3000 0.4000 0.3000 0.3890 19,680 +0.02(+5.14%)
Mar 15, 2019 0.3650 0.3941 0.3100 0.3700 60,500 -0.03(-7.50%)
Mar 14, 2019 0.2930 0.4150 0.2425 0.4000 76,103 +0.20(+100.00%)
Mar 13, 2019 0.2500 0.2500 0.1975 0.2000 122,548 -0.03(-13.04%)
Mar 12, 2019 0.4400 0.4400 0.2300 0.2300 54,994 -0.25(-52.08%)
Mar 11, 2019 0.4000 0.4800 0.4000 0.4800 21,711 +0.09(+23.08%)
Mar 08, 2019 0.3500 0.4700 0.2500 0.3900 146,500 +0.04(+11.43%)
Mar 07, 2019 0.4000 0.4000 0.3225 0.3500 71,224 +0.00(+0.00%)
Mar 06, 2019 0.6400 0.7499 0.3500 0.3500 172,920 -0.35(-49.78%)
Mar 05, 2019 0.6500 0.7840 0.6100 0.6970 93,766 +0.05(+7.64%)
Mar 04, 2019 0.5200 0.6500 0.5200 0.6475 51,814 +0.17(+34.90%)
Mar 01, 2019 0.3520 0.4800 0.2951 0.4800 116,700 +0.13(+37.14%)
Feb 28, 2019 0.2198 0.3502 0.1825 0.3500 169,621 +0.13(+59.09%)
Feb 27, 2019 0.1000 0.2449 0.1000 0.2200 99,445 +0.14(+158.82%)
Feb 26, 2019 0.0997 0.0997 0.0709 0.0850 715,544 -0.01(-10.53%)
Feb 25, 2019 0.1120 0.1120 0.0800 0.0950 477,796 -0.02(-15.48%)
Feb 22, 2019 0.1400 0.1400 0.0825 0.1124 159,800 -0.03(-19.71%)
Feb 21, 2019 0.1388 0.1490 0.1155 0.1400 193,534 +0.02(+16.67%)
Feb 20, 2019 0.1700 0.1700 0.1200 0.1200 295,903 -0.06(-33.33%)
Feb 19, 2019 0.3400 0.3400 0.1700 0.1800 164,879 -0.12(-40.00%)
Feb 15, 2019 0.3500 0.3500 0.3000 0.3000 31,200 -0.05(-14.29%)
Feb 14, 2019 0.4200 0.4200 0.3100 0.3500 45,729 -0.07(-16.67%)
Feb 13, 2019 0.3000 0.4200 0.3000 0.4200 27,024 +0.07(+20.00%)
Feb 12, 2019 0.3600 0.3700 0.3000 0.3500 36,757 +0.02(+5.74%)
Feb 11, 2019 0.3800 0.4000 0.3310 0.3310 31,380 -0.02(-5.43%)
Feb 08, 2019 0.2700 0.4000 0.2326 0.3500 49,000 +0.08(+29.63%)
Feb 07, 2019 0.2500 0.2900 0.2500 0.2700 17,860 +0.03(+12.73%)
Feb 06, 2019 0.2500 0.2500 0.2175 0.2395 47,047 -0.01(-4.20%)
Feb 05, 2019 0.2754 0.2960 0.2305 0.2500 38,028 +0.00(+0.00%)
Feb 04, 2019 0.2800 0.3000 0.2200 0.2500 56,221 -0.05(-16.39%)
Feb 01, 2019 0.2999 0.2999 0.2800 0.2990 8,600 +0.03(+12.83%)
Jan 31, 2019 0.2700 0.3490 0.2625 0.2650 22,990 -0.01(-1.85%)
Jan 30, 2019 0.3025 0.3025 0.2700 0.2700 21,476 -0.07(-19.64%)
Jan 29, 2019 0.3500 0.3500 0.3200 0.3360 31,304 -0.00(-1.18%)
Jan 28, 2019 0.4500 0.4500 0.3380 0.3400 24,117 -0.11(-24.44%)
Jan 25, 2019 0.3300 0.4500 0.3120 0.4500 70,000 +0.15(+50.00%)
Jan 24, 2019 0.3200 0.3490 0.2950 0.3000 87,682 -0.05(-14.29%)
Jan 23, 2019 0.3500 0.3500 0.3120 0.3500 24,428 -0.02(-4.11%)
Jan 22, 2019 0.3500 0.3650 0.3400 0.3650 47,500 +0.02(+6.85%)
Jan 18, 2019 0.4000 0.4000 0.3200 0.3416 63,300 -0.04(-10.11%)
Jan 17, 2019 0.4010 0.4200 0.3500 0.3800 71,411 -0.02(-5.00%)
Jan 16, 2019 0.3434 0.7400 0.3325 0.4000 91,366 +0.07(+21.21%)
Jan 15, 2019 0.5000 0.5000 0.3300 0.3300 128,524 -0.15(-31.42%)
Jan 14, 2019 0.3150 0.5000 0.3150 0.4812 8,403 +0.17(+52.76%)
Jan 11, 2019 0.2900 0.3150 0.2700 0.3150 141,700 +0.03(+12.50%)
Jan 10, 2019 0.3600 0.5100 0.2800 0.2800 148,710 -0.07(-20.00%)
Jan 09, 2019 0.3925 0.4999 0.3345 0.3500 110,446 +0.02(+4.63%)
Jan 08, 2019 0.5000 0.5170 0.3000 0.3345 43,559 -0.12(-25.67%)
Jan 07, 2019 0.7500 0.7500 0.4500 0.4500 21,550 -0.10(-18.18%)
Jan 04, 2019 0.7000 0.7000 0.5500 0.5500 7,100 -0.15(-21.43%)
Jan 03, 2019 0.7900 0.8000 0.7000 0.7000 12,181 -0.15(-17.65%)
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.