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 (%)
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.