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

Optec International Inc (OP: OPTI )

0.0021 -0.0002 (-8.70%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 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 31, 2019 0.0044 0.0050 0.0040 0.0050 2,261,250 +0.00(+13.64%)
Oct 30, 2019 0.0050 0.0050 0.0044 0.0044 146,000 -0.00(-12.00%)
Oct 29, 2019 0.0050 0.0060 0.0050 0.0050 825,722 +0.00(+0.00%)
Oct 28, 2019 0.0061 0.0069 0.0050 0.0050 469,473 -0.00(-18.03%)
Oct 25, 2019 0.0060 0.0061 0.0060 0.0061 45,000 +0.00(+12.96%)
Oct 24, 2019 0.0061 0.0061 0.0051 0.0054 137,465 -0.00(-10.00%)
Oct 22, 2019 0.0060 0.0060 0.0060 0 -0.00(-13.04%)
Oct 21, 2019 0.0061 0.0075 0.0060 0.0069 393,758 +0.00(+30.19%)
Oct 18, 2019 0.0061 0.0061 0.0053 0.0053 303,200 -0.00(-14.52%)
Oct 17, 2019 0.0063 0.0067 0.0052 0.0062 716,614 -0.00(-1.59%)
Oct 16, 2019 0.0053 0.0063 0.0053 0.0063 192,500 +0.00(+21.15%)
Oct 15, 2019 0.0062 0.0062 0.0052 0.0052 765,845 -0.00(-17.46%)
Oct 14, 2019 0.0052 0.0063 0.0052 0.0063 333,090 +0.00(+5.00%)
Oct 11, 2019 0.0056 0.0062 0.0052 0.0060 562,800 +0.00(+7.14%)
Oct 10, 2019 0.0056 0.0067 0.0055 0.0056 828,817 -0.00(-16.42%)
Oct 09, 2019 0.0073 0.0073 0.0065 0.0067 47,900 -0.00(-10.67%)
Oct 08, 2019 0.0059 0.0075 0.0059 0.0075 607,640 +0.00(+29.31%)
Oct 07, 2019 0.0055 0.0066 0.0055 0.0058 335,251 +0.00(+0.00%)
Oct 04, 2019 0.0060 0.0064 0.0053 0.0058 932,100 -0.00(-7.94%)
Oct 03, 2019 0.0070 0.0079 0.0060 0.0063 4,053,751 -0.00(-10.00%)
Oct 02, 2019 0.0082 0.0110 0.0069 0.0070 6,452,273 -0.00(-10.26%)
Oct 01, 2019 0.0119 0.0119 0.0065 0.0078 3,689,581 -0.00(-31.58%)
Sep 30, 2019 0.0118 0.0120 0.0100 0.0114 325,632 -0.00(-0.87%)
Sep 27, 2019 0.0115 0.0120 0.0100 0.0115 857,400 +0.00(+1.77%)
Sep 26, 2019 0.0105 0.0140 0.0101 0.0113 3,562,446 +0.00(+13.00%)
Sep 25, 2019 0.0101 0.0112 0.0083 0.0100 4,912,458 -0.00(-4.76%)
Sep 24, 2019 0.0130 0.0145 0.0101 0.0105 2,902,586 -0.00(-19.23%)
Sep 23, 2019 0.0148 0.0197 0.0123 0.0130 2,104,360 -0.00(-7.14%)
Sep 20, 2019 0.0138 0.0150 0.0134 0.0140 742,500 +0.00(+21.74%)
Sep 19, 2019 0.0144 0.0150 0.0111 0.0115 1,853,129 -0.00(-16.06%)
Sep 18, 2019 0.0189 0.0189 0.0113 0.0137 4,792,350 -0.00(-14.37%)
Sep 17, 2019 0.0283 0.0300 0.0160 0.0160 4,846,798 -0.01(-41.39%)
Sep 16, 2019 0.0350 0.0430 0.0250 0.0273 3,465,777 -0.01(-18.51%)
Sep 13, 2019 0.0315 0.0690 0.0261 0.0335 11,816,999 +0.00(+1.52%)
Sep 12, 2019 0.0128 0.0441 0.0128 0.0330 10,852,348 +0.02(+157.81%)
Sep 11, 2019 0.0120 0.0150 0.0087 0.0128 6,962,104 +0.00(+4.92%)
Sep 10, 2019 0.0170 0.0180 0.0111 0.0122 4,794,342 -0.00(-28.24%)
Sep 09, 2019 0.0130 0.0250 0.0101 0.0170 5,232,357 +0.00(+30.77%)
Sep 06, 2019 0.0155 0.0190 0.0101 0.0130 893,200 -0.00(-21.21%)
Sep 05, 2019 0.0200 0.0275 0.0125 0.0165 2,350,906 -0.00(-21.05%)
Sep 04, 2019 0.0250 0.0250 0.0209 0.0209 357,470 -0.00(-9.13%)
Sep 03, 2019 0.0230 0.0246 0.0230 0.0230 150,660 -0.00(-6.50%)
Aug 30, 2019 0.0250 0.0250 0.0230 0.0246 403,500 +0.00(+2.50%)
Aug 29, 2019 0.0250 0.0250 0.0230 0.0240 139,258 -0.01(-17.24%)
Aug 28, 2019 0.0360 0.0360 0.0225 0.0290 650,907 -0.01(-18.54%)
Aug 27, 2019 0.0450 0.0450 0.0351 0.0356 176,116 -0.01(-20.89%)
Aug 26, 2019 0.0400 0.0450 0.0400 0.0450 34,080 +0.00(+5.88%)
Aug 23, 2019 0.0500 0.0500 0.0400 0.0425 291,600 -0.01(-15.00%)
Aug 22, 2019 0.0700 0.0700 0.0450 0.0500 336,476 -0.01(-23.08%)
Aug 21, 2019 0.1000 0.1000 0.0600 0.0650 400,237 -0.04(-40.91%)
Aug 20, 2019 0.1200 0.1200 0.1100 0.1100 60,818 -0.01(-8.33%)
Aug 19, 2019 0.1200 0.1200 0.1100 0.1200 41,585 +0.00(+2.56%)
Aug 16, 2019 0.1500 0.1500 0.1100 0.1170 181,700 -0.02(-16.37%)
Aug 15, 2019 0.1400 0.1500 0.1300 0.1399 20,300 -0.01(-6.73%)
Aug 14, 2019 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Aug 13, 2019 0.1699 0.1699 0.1500 0.1500 26,800 -0.03(-15.49%)
Aug 12, 2019 0.1700 0.1775 0.1700 0.1775 34,200 -0.00(-1.39%)
Aug 09, 2019 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Aug 08, 2019 0.1800 0.1800 0.1800 0.1800 100 -0.02(-7.69%)
Aug 07, 2019 0.1800 0.1950 0.1800 0.1950 5,041 +0.01(+2.63%)
Aug 06, 2019 0.1900 0.2000 0.1900 0.1900 10,263 +0.00(+0.00%)
Aug 05, 2019 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
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.