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

Optec International Inc (OP: OPTI )

0.0024 +0.0001 (+4.35%)
Streaming Delayed Price Updated: 3:00 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 (%)
Dec 31, 2019 0.0029 0.0031 0.0022 0.0025 37,304,300 -0.00(-13.79%)
Dec 30, 2019 0.0026 0.0033 0.0023 0.0029 70,022,984 +0.00(+7.41%)
Dec 27, 2019 0.0021 0.0029 0.0017 0.0027 69,342,800 +0.00(+28.57%)
Dec 26, 2019 0.0021 0.0023 0.0017 0.0021 93,770,472 -0.00(-8.70%)
Dec 24, 2019 0.0028 0.0028 0.0020 0.0023 49,276,100 -0.00(-14.81%)
Dec 23, 2019 0.0032 0.0034 0.0024 0.0027 90,277,640 -0.00(-3.57%)
Dec 20, 2019 0.0033 0.0037 0.0026 0.0028 102,081,800 -0.00(-9.68%)
Dec 19, 2019 0.0034 0.0037 0.0023 0.0031 204,869,312 -0.00(-11.43%)
Dec 18, 2019 0.0081 0.0082 0.0032 0.0035 272,745,792 -0.00(-55.13%)
Dec 17, 2019 0.0100 0.0106 0.0064 0.0078 172,313,232 -0.00(-25.71%)
Dec 16, 2019 0.0058 0.0107 0.0045 0.0105 153,560,416 +0.01(+110.00%)
Dec 13, 2019 0.0045 0.0058 0.0035 0.0050 66,665,600 +0.00(+11.11%)
Dec 12, 2019 0.0060 0.0067 0.0029 0.0045 158,619,184 -0.00(-18.18%)
Dec 11, 2019 0.0019 0.0065 0.0019 0.0055 153,726,560 +0.00(+205.56%)
Dec 10, 2019 0.0017 0.0020 0.0016 0.0018 38,196,272 +0.00(+0.00%)
Dec 09, 2019 0.0019 0.0019 0.0015 0.0018 29,393,584 +0.00(+5.88%)
Dec 06, 2019 0.0022 0.0022 0.0015 0.0017 27,221,800 -0.00(-19.05%)
Dec 05, 2019 0.0015 0.0024 0.0015 0.0021 69,418,424 +0.00(+40.00%)
Dec 04, 2019 0.0015 0.0016 0.0014 0.0015 13,547,911 -0.00(-6.25%)
Dec 03, 2019 0.0016 0.0018 0.0014 0.0016 11,123,351 -0.00(-15.79%)
Dec 02, 2019 0.0017 0.0020 0.0014 0.0019 17,567,176 +0.00(+35.71%)
Nov 29, 2019 0.0014 0.0022 0.0014 0.0014 9,770,200 +0.00(+0.00%)
Nov 27, 2019 0.0013 0.0016 0.0011 0.0014 23,373,502 -0.00(-6.67%)
Nov 26, 2019 0.0018 0.0018 0.0013 0.0015 11,382,938 -0.00(-31.82%)
Nov 25, 2019 0.0013 0.0024 0.0013 0.0022 18,533,916 +0.00(+69.23%)
Nov 22, 2019 0.0014 0.0014 0.0012 0.0013 2,198,900 +0.00(+0.00%)
Nov 21, 2019 0.0014 0.0014 0.0012 0.0013 4,692,600 +0.00(+0.00%)
Nov 20, 2019 0.0018 0.0018 0.0011 0.0013 13,541,444 -0.00(-18.75%)
Nov 19, 2019 0.0022 0.0022 0.0015 0.0016 17,893,732 -0.00(-33.33%)
Nov 18, 2019 0.0025 0.0030 0.0018 0.0024 6,793,440 -0.00(-4.00%)
Nov 15, 2019 0.0025 0.0025 0.0022 0.0025 2,394,800 +0.00(+0.00%)
Nov 14, 2019 0.0024 0.0027 0.0024 0.0025 1,673,568 -0.00(-7.41%)
Nov 13, 2019 0.0025 0.0040 0.0021 0.0027 8,634,182 +0.00(+22.73%)
Nov 12, 2019 0.0032 0.0032 0.0022 0.0022 5,222,788 -0.00(-33.33%)
Nov 11, 2019 0.0034 0.0035 0.0030 0.0033 1,683,196 +0.00(+0.00%)
Nov 08, 2019 0.0039 0.0039 0.0030 0.0033 4,361,700 -0.00(-15.38%)
Nov 07, 2019 0.0030 0.0060 0.0028 0.0039 6,384,410 +0.00(+30.00%)
Nov 06, 2019 0.0027 0.0045 0.0027 0.0030 6,559,504 +0.00(+15.38%)
Nov 05, 2019 0.0047 0.0047 0.0026 0.0026 4,112,272 -0.00(-35.00%)
Nov 04, 2019 0.0040 0.0051 0.0040 0.0040 980,650 +0.00(+0.00%)
Nov 01, 2019 0.0049 0.0060 0.0040 0.0040 2,660,000 -0.00(-20.00%)
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%)
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.