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

Optec International Inc (OP: OPTI )

0.0016 -0.0006 (-27.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
Oct 30, 2020 0.0300 0.0300 0.0257 0.0267 8,421,000 -0.00(-2.55%)
Oct 29, 2020 0.0270 0.0283 0.0255 0.0274 12,578,045 +0.00(+0.00%)
Oct 28, 2020 0.0290 0.0294 0.0265 0.0274 7,488,294 -0.00(-3.86%)
Oct 27, 2020 0.0284 0.0288 0.0267 0.0285 9,831,363 +0.00(+1.79%)
Oct 26, 2020 0.0295 0.0297 0.0267 0.0280 11,561,473 -0.00(-5.08%)
Oct 23, 2020 0.0264 0.0310 0.0260 0.0295 19,691,800 +0.00(+10.07%)
Oct 22, 2020 0.0289 0.0289 0.0248 0.0268 17,322,984 -0.00(-4.29%)
Oct 21, 2020 0.0305 0.0313 0.0279 0.0280 16,902,956 -0.00(-9.68%)
Oct 20, 2020 0.0325 0.0340 0.0291 0.0310 35,570,616 +0.00(+6.90%)
Oct 19, 2020 0.0250 0.0310 0.0250 0.0290 44,942,008 +0.00(+16.00%)
Oct 16, 2020 0.0259 0.0260 0.0238 0.0250 19,801,900 -0.00(-3.85%)
Oct 15, 2020 0.0273 0.0275 0.0245 0.0260 28,932,924 -0.00(-5.45%)
Oct 14, 2020 0.0295 0.0300 0.0262 0.0275 30,798,366 -0.00(-7.41%)
Oct 13, 2020 0.0298 0.0316 0.0290 0.0297 16,871,544 -0.00(-3.26%)
Oct 12, 2020 0.0304 0.0329 0.0293 0.0307 21,491,728 +0.00(+5.50%)
Oct 09, 2020 0.0275 0.0315 0.0275 0.0291 33,388,800 +0.00(+0.69%)
Oct 08, 2020 0.0390 0.0390 0.0271 0.0289 92,161,512 -0.01(-19.05%)
Oct 07, 2020 0.0470 0.0646 0.0322 0.0357 269,804,192 -0.00(-2.72%)
Oct 06, 2020 0.0213 0.0375 0.0211 0.0367 151,578,448 +0.02(+76.44%)
Oct 05, 2020 0.0240 0.0244 0.0195 0.0208 40,400,152 -0.00(-7.56%)
Oct 02, 2020 0.0243 0.0246 0.0210 0.0225 29,776,700 -0.00(-8.54%)
Oct 01, 2020 0.0246 0.0280 0.0235 0.0246 18,953,898 +0.00(+0.00%)
Sep 30, 2020 0.0260 0.0265 0.0228 0.0246 18,151,776 -0.00(-6.11%)
Sep 29, 2020 0.0260 0.0296 0.0255 0.0262 17,380,434 -0.00(-1.13%)
Sep 28, 2020 0.0300 0.0310 0.0260 0.0265 14,138,714 -0.00(-7.02%)
Sep 25, 2020 0.0251 0.0310 0.0250 0.0285 21,672,500 +0.00(+5.56%)
Sep 24, 2020 0.0320 0.0350 0.0250 0.0270 46,873,444 +0.00(+0.00%)
Sep 23, 2020 0.0330 0.0337 0.0269 0.0270 31,548,308 -0.01(-21.05%)
Sep 22, 2020 0.0250 0.0370 0.0230 0.0342 74,182,648 +0.01(+45.53%)
Sep 21, 2020 0.0230 0.0256 0.0225 0.0235 28,302,706 -0.00(-8.56%)
Sep 18, 2020 0.0202 0.0285 0.0202 0.0257 37,143,400 -0.00(-11.38%)
Sep 17, 2020 0.0320 0.0350 0.0263 0.0290 39,127,828 -0.00(-11.31%)
Sep 16, 2020 0.0358 0.0380 0.0322 0.0327 25,661,544 -0.00(-6.57%)
Sep 15, 2020 0.0400 0.0400 0.0340 0.0350 19,929,136 -0.00(-3.05%)
Sep 14, 2020 0.0395 0.0395 0.0350 0.0361 21,435,948 -0.00(-2.96%)
Sep 11, 2020 0.0399 0.0425 0.0337 0.0372 33,671,800 -0.00(-9.05%)
Sep 10, 2020 0.0430 0.0480 0.0375 0.0409 23,715,378 -0.00(-0.24%)
Sep 09, 2020 0.0485 0.0490 0.0400 0.0410 32,767,236 -0.01(-11.83%)
Sep 08, 2020 0.0455 0.0560 0.0375 0.0465 62,441,280 +0.00(+3.33%)
Sep 04, 2020 0.0380 0.0480 0.0303 0.0450 90,917,304 +0.01(+22.95%)
Sep 03, 2020 0.0485 0.0485 0.0331 0.0366 61,747,800 -0.01(-25.31%)
Sep 02, 2020 0.0501 0.0535 0.0456 0.0490 32,947,148 -0.00(-7.55%)
Sep 01, 2020 0.0590 0.0668 0.0510 0.0530 47,228,924 -0.00(-2.75%)
Aug 31, 2020 0.0660 0.0670 0.0500 0.0545 48,078,992 -0.01(-17.30%)
Aug 28, 2020 0.0690 0.0700 0.0650 0.0659 32,547,800 -0.01(-7.18%)
Aug 27, 2020 0.0852 0.0852 0.0681 0.0710 36,323,588 -0.01(-12.56%)
Aug 26, 2020 0.0710 0.0960 0.0675 0.0812 48,970,956 +0.01(+12.31%)
Aug 25, 2020 0.0767 0.0839 0.0707 0.0723 22,702,772 +0.00(+2.26%)
Aug 24, 2020 0.0799 0.0799 0.0678 0.0707 25,451,180 -0.01(-10.96%)
Aug 21, 2020 0.0849 0.0860 0.0720 0.0794 26,094,098 -0.01(-7.67%)
Aug 20, 2020 0.0720 0.0967 0.0594 0.0860 73,163,672 +0.01(+20.79%)
Aug 19, 2020 0.0749 0.0749 0.0520 0.0712 78,731,704 -0.00(-5.07%)
Aug 18, 2020 0.0780 0.0790 0.0710 0.0750 20,438,840 -0.01(-8.87%)
Aug 17, 2020 0.0890 0.0940 0.0753 0.0823 21,250,980 -0.01(-8.45%)
Aug 14, 2020 0.0920 0.1057 0.0856 0.0899 39,805,200 -0.00(-0.11%)
Aug 13, 2020 0.0949 0.0949 0.0668 0.0900 65,174,932 +0.00(+2.62%)
Aug 12, 2020 0.0985 0.1170 0.0760 0.0877 71,261,576 -0.01(-13.25%)
Aug 11, 2020 0.1189 0.1240 0.0960 0.1011 58,119,988 -0.02(-18.47%)
Aug 10, 2020 0.1590 0.1590 0.1190 0.1240 43,847,100 -0.01(-7.46%)
Aug 07, 2020 0.1350 0.1489 0.1051 0.1340 102,269,408 +0.00(+3.08%)
Aug 06, 2020 0.1850 0.1950 0.1060 0.1300 181,433,568 -0.02(-11.92%)
Aug 05, 2020 0.1148 0.1600 0.1148 0.1476 189,892,048 +0.06(+64.00%)
Aug 04, 2020 0.0720 0.0950 0.0631 0.0900 190,741,424 +0.02(+31.58%)
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.