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

Optec International Inc (OP: OPTI )

0.0022 -0.0002 (-8.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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, 2020 0.0666 0.0666 0.0666 105,853,712 -0.02(-19.76%)
Dec 30, 2020 0.1118 0.1150 0.0720 0.0830 105,853,712 -0.02(-17.00%)
Dec 29, 2020 0.1185 0.1185 0.0911 0.1000 67,988,096 -0.00(-1.19%)
Dec 28, 2020 0.0925 0.1209 0.0899 0.1012 125,125,064 +0.01(+14.48%)
Dec 24, 2020 0.0799 0.0914 0.0715 0.0884 105,994,496 +0.01(+16.32%)
Dec 23, 2020 0.0599 0.0780 0.0576 0.0760 153,479,824 +0.02(+39.19%)
Dec 22, 2020 0.0498 0.0560 0.0455 0.0546 53,454,280 +0.01(+21.60%)
Dec 21, 2020 0.0440 0.0499 0.0426 0.0449 32,261,788 +0.00(+5.40%)
Dec 18, 2020 0.0460 0.0460 0.0401 0.0426 17,043,700 +0.00(+4.67%)
Dec 17, 2020 0.0401 0.0420 0.0400 0.0407 12,096,380 +0.00(+0.25%)
Dec 16, 2020 0.0410 0.0424 0.0400 0.0406 14,100,455 -0.00(-2.40%)
Dec 15, 2020 0.0420 0.0467 0.0400 0.0416 23,587,496 -0.00(-0.95%)
Dec 14, 2020 0.0500 0.0600 0.0380 0.0420 97,467,064 +0.00(+1.20%)
Dec 11, 2020 0.0404 0.0425 0.0395 0.0415 16,012,600 -0.00(-0.95%)
Dec 10, 2020 0.0409 0.0430 0.0394 0.0419 31,214,856 +0.00(+2.44%)
Dec 09, 2020 0.0402 0.0490 0.0402 0.0409 48,608,204 +0.00(+0.99%)
Dec 08, 2020 0.0444 0.0444 0.0400 0.0405 17,894,080 -0.00(-5.81%)
Dec 07, 2020 0.0475 0.0475 0.0414 0.0430 23,038,598 -0.00(-6.72%)
Dec 04, 2020 0.0489 0.0500 0.0445 0.0461 20,983,402 -0.00(-5.73%)
Dec 03, 2020 0.0475 0.0500 0.0450 0.0489 24,325,550 +0.00(+5.62%)
Dec 02, 2020 0.0417 0.0540 0.0390 0.0463 55,092,332 +0.00(+12.11%)
Dec 01, 2020 0.0470 0.0491 0.0410 0.0413 28,206,534 -0.00(-8.83%)
Nov 30, 2020 0.0400 0.0465 0.0378 0.0453 35,090,232 +0.01(+14.68%)
Nov 27, 2020 0.0414 0.0414 0.0377 0.0395 24,209,400 -0.00(-2.23%)
Nov 25, 2020 0.0401 0.0430 0.0363 0.0404 37,026,300 +0.00(+0.00%)
Nov 24, 2020 0.0454 0.0456 0.0394 0.0404 54,080,968 -0.01(-11.40%)
Nov 23, 2020 0.0505 0.0505 0.0450 0.0456 34,428,532 -0.00(-9.52%)
Nov 20, 2020 0.0530 0.0530 0.0500 0.0504 18,958,300 -0.00(-3.08%)
Nov 19, 2020 0.0530 0.0544 0.0457 0.0520 20,132,784 -0.00(-0.95%)
Nov 18, 2020 0.0480 0.0580 0.0437 0.0525 49,412,144 -0.00(-0.94%)
Nov 17, 2020 0.0640 0.0650 0.0499 0.0530 71,827,024 -0.01(-14.52%)
Nov 16, 2020 0.0748 0.0788 0.0574 0.0620 109,967,200 -0.01(-8.69%)
Nov 13, 2020 0.0665 0.0780 0.0610 0.0679 154,178,096 +0.01(+9.52%)
Nov 12, 2020 0.0560 0.0645 0.0450 0.0620 87,014,048 +0.01(+17.87%)
Nov 11, 2020 0.0412 0.0560 0.0400 0.0526 74,024,192 +0.01(+26.14%)
Nov 10, 2020 0.0437 0.0459 0.0380 0.0417 47,147,968 -0.00(-1.88%)
Nov 09, 2020 0.0539 0.0539 0.0366 0.0425 109,184,496 -0.01(-19.66%)
Nov 06, 2020 0.0699 0.0699 0.0481 0.0529 175,637,296 -0.01(-9.88%)
Nov 05, 2020 0.0600 0.0800 0.0500 0.0587 496,190,304 +0.03(+131.10%)
Nov 04, 2020 0.0259 0.0265 0.0250 0.0254 11,017,474 -0.00(-1.93%)
Nov 03, 2020 0.0249 0.0259 0.0240 0.0259 14,810,242 +0.00(+4.02%)
Nov 02, 2020 0.0267 0.0270 0.0246 0.0249 13,566,464 -0.00(-6.74%)
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%)
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.