Optec International Inc (OP: OPTI )

0.2383 USD +0.0386 (+19.33%)
Official Closing Price Updated: 4:50 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 0.2190 0.2450 0.1840 0.2383 39,403,834 +0.04(+19.33%)
Feb 26, 2021 0.1940 0.2021 0.1800 0.1997 25,468,300 -0.00(-1.24%)
Feb 25, 2021 0.2350 0.2400 0.2000 0.2022 19,602,414 -0.04(-16.45%)
Feb 24, 2021 0.2300 0.2593 0.2200 0.2420 16,200,194 +0.03(+12.30%)
Feb 23, 2021 0.2250 0.2350 0.1750 0.2155 38,486,109 -0.03(-10.58%)
Feb 22, 2021 0.3000 0.3001 0.2247 0.2410 46,330,919 -0.05(-18.55%)
Feb 19, 2021 0.3005 0.3135 0.2790 0.2959 24,185,700 -0.01(-4.52%)
Feb 18, 2021 0.3450 0.3700 0.3000 0.3099 16,311,170 -0.03(-9.44%)
Feb 17, 2021 0.3450 0.3847 0.2750 0.3422 55,223,656 +0.03(+11.03%)
Feb 16, 2021 0.3499 0.3500 0.2700 0.3082 35,775,897 -0.02(-6.32%)
Feb 12, 2021 0.3950 0.3960 0.3075 0.3290 28,834,800 -0.04(-11.56%)
Feb 11, 2021 0.3899 0.4400 0.3050 0.3720 65,142,956 +0.01(+3.33%)
Feb 10, 2021 0.2915 0.3750 0.2800 0.3600 52,828,250 +0.07(+22.03%)
Feb 09, 2021 0.2400 0.3100 0.2400 0.2950 58,573,206 +0.06(+24.11%)
Feb 08, 2021 0.2164 0.2400 0.2130 0.2377 27,756,637 +0.02(+9.84%)
Feb 05, 2021 0.1900 0.2200 0.1790 0.2164 31,324,400 +0.01(+7.08%)
Feb 04, 2021 0.1849 0.2200 0.1722 0.2021 35,885,091 +0.01(+6.59%)
Feb 03, 2021 0.2090 0.2100 0.1810 0.1896 36,490,962 -0.02(-9.28%)
Feb 02, 2021 0.2270 0.2340 0.2001 0.2090 22,814,678 -0.02(-7.52%)
Feb 01, 2021 0.2302 0.2490 0.2200 0.2260 26,093,881 -0.00(-1.74%)
Jan 29, 2021 0.2299 0.2500 0.2000 0.2300 32,650,700 +0.02(+9.58%)
Jan 28, 2021 0.2100 0.2300 0.1501 0.2099 72,755,887 +0.02(+10.47%)
Jan 27, 2021 0.2500 0.2500 0.1550 0.1900 58,459,875 -0.06(-23.97%)
Jan 26, 2021 0.2200 0.2500 0.1990 0.2499 52,406,084 +0.05(+26.21%)
Jan 25, 2021 0.1600 0.2000 0.1580 0.1980 50,509,247 +0.05(+32.62%)
Jan 22, 2021 0.1510 0.1560 0.1274 0.1493 38,638,400 +0.01(+4.41%)
Jan 21, 2021 0.1190 0.1437 0.1174 0.1430 72,676,819 +0.03(+24.35%)
Jan 20, 2021 0.1110 0.1150 0.1110 0.1150 18,083,670 +0.00(+4.07%)
Jan 19, 2021 0.1150 0.1150 0.1090 0.1105 30,401,994 +0.00(+1.56%)
Jan 15, 2021 0.1150 0.1150 0.1040 0.1088 27,555,700 +0.00(+0.74%)
Jan 14, 2021 0.1199 0.1199 0.1058 0.1080 27,506,216 +0.00(+3.05%)
Jan 13, 2021 0.1149 0.1200 0.1000 0.1048 39,556,391 -0.00(-2.96%)
Jan 12, 2021 0.1009 0.1251 0.0994 0.1080 101,574,200 +0.01(+8.98%)
Jan 11, 2021 0.0900 0.1000 0.0849 0.0991 51,164,634 +0.02(+22.80%)
Jan 08, 2021 0.0777 0.0819 0.0740 0.0807 31,500,400 +0.01(+9.05%)
Jan 07, 2021 0.0868 0.0868 0.0675 0.0740 22,323,508 +0.00(+7.25%)
Jan 06, 2021 0.0731 0.0750 0.0686 0.0690 21,609,791 -0.00(-5.35%)
Jan 05, 2021 0.0800 0.0800 0.0683 0.0729 22,893,394 +0.00(+2.68%)
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.