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 (%)
Mar 29, 2019 0.2700 0.2900 0.2600 0.2900 45,000 +0.00(+0.00%)
Mar 28, 2019 0.3000 0.3200 0.2000 0.2900 29,160 -0.07(-19.44%)
Mar 27, 2019 0.3410 0.3600 0.3200 0.3600 14,900 +0.02(+7.46%)
Mar 26, 2019 0.4000 0.4000 0.3350 0.3350 83,311 +0.02(+4.69%)
Mar 25, 2019 0.3000 0.4000 0.3000 0.3200 171,625 +0.02(+6.67%)
Mar 22, 2019 0.3300 0.3700 0.3000 0.3000 68,300 -0.01(-3.23%)
Mar 21, 2019 0.3400 0.3400 0.2900 0.3100 29,341 -0.03(-8.82%)
Mar 20, 2019 0.3500 0.3500 0.3000 0.3400 46,422 +0.02(+4.62%)
Mar 19, 2019 0.3670 0.3670 0.3000 0.3250 47,164 -0.06(-16.45%)
Mar 18, 2019 0.3000 0.4000 0.3000 0.3890 19,680 +0.02(+5.14%)
Mar 15, 2019 0.3650 0.3941 0.3100 0.3700 60,500 -0.03(-7.50%)
Mar 14, 2019 0.2930 0.4150 0.2425 0.4000 76,103 +0.20(+100.00%)
Mar 13, 2019 0.2500 0.2500 0.1975 0.2000 122,548 -0.03(-13.04%)
Mar 12, 2019 0.4400 0.4400 0.2300 0.2300 54,994 -0.25(-52.08%)
Mar 11, 2019 0.4000 0.4800 0.4000 0.4800 21,711 +0.09(+23.08%)
Mar 08, 2019 0.3500 0.4700 0.2500 0.3900 146,500 +0.04(+11.43%)
Mar 07, 2019 0.4000 0.4000 0.3225 0.3500 71,224 +0.00(+0.00%)
Mar 06, 2019 0.6400 0.7499 0.3500 0.3500 172,920 -0.35(-49.78%)
Mar 05, 2019 0.6500 0.7840 0.6100 0.6970 93,766 +0.05(+7.64%)
Mar 04, 2019 0.5200 0.6500 0.5200 0.6475 51,814 +0.17(+34.90%)
Mar 01, 2019 0.3520 0.4800 0.2951 0.4800 116,700 +0.13(+37.14%)
Feb 28, 2019 0.2198 0.3502 0.1825 0.3500 169,621 +0.13(+59.09%)
Feb 27, 2019 0.1000 0.2449 0.1000 0.2200 99,445 +0.14(+158.82%)
Feb 26, 2019 0.0997 0.0997 0.0709 0.0850 715,544 -0.01(-10.53%)
Feb 25, 2019 0.1120 0.1120 0.0800 0.0950 477,796 -0.02(-15.48%)
Feb 22, 2019 0.1400 0.1400 0.0825 0.1124 159,800 -0.03(-19.71%)
Feb 21, 2019 0.1388 0.1490 0.1155 0.1400 193,534 +0.02(+16.67%)
Feb 20, 2019 0.1700 0.1700 0.1200 0.1200 295,903 -0.06(-33.33%)
Feb 19, 2019 0.3400 0.3400 0.1700 0.1800 164,879 -0.12(-40.00%)
Feb 15, 2019 0.3500 0.3500 0.3000 0.3000 31,200 -0.05(-14.29%)
Feb 14, 2019 0.4200 0.4200 0.3100 0.3500 45,729 -0.07(-16.67%)
Feb 13, 2019 0.3000 0.4200 0.3000 0.4200 27,024 +0.07(+20.00%)
Feb 12, 2019 0.3600 0.3700 0.3000 0.3500 36,757 +0.02(+5.74%)
Feb 11, 2019 0.3800 0.4000 0.3310 0.3310 31,380 -0.02(-5.43%)
Feb 08, 2019 0.2700 0.4000 0.2326 0.3500 49,000 +0.08(+29.63%)
Feb 07, 2019 0.2500 0.2900 0.2500 0.2700 17,860 +0.03(+12.73%)
Feb 06, 2019 0.2500 0.2500 0.2175 0.2395 47,047 -0.01(-4.20%)
Feb 05, 2019 0.2754 0.2960 0.2305 0.2500 38,028 +0.00(+0.00%)
Feb 04, 2019 0.2800 0.3000 0.2200 0.2500 56,221 -0.05(-16.39%)
Feb 01, 2019 0.2999 0.2999 0.2800 0.2990 8,600 +0.03(+12.83%)
Jan 31, 2019 0.2700 0.3490 0.2625 0.2650 22,990 -0.01(-1.85%)
Jan 30, 2019 0.3025 0.3025 0.2700 0.2700 21,476 -0.07(-19.64%)
Jan 29, 2019 0.3500 0.3500 0.3200 0.3360 31,304 -0.00(-1.18%)
Jan 28, 2019 0.4500 0.4500 0.3380 0.3400 24,117 -0.11(-24.44%)
Jan 25, 2019 0.3300 0.4500 0.3120 0.4500 70,000 +0.15(+50.00%)
Jan 24, 2019 0.3200 0.3490 0.2950 0.3000 87,682 -0.05(-14.29%)
Jan 23, 2019 0.3500 0.3500 0.3120 0.3500 24,428 -0.02(-4.11%)
Jan 22, 2019 0.3500 0.3650 0.3400 0.3650 47,500 +0.02(+6.85%)
Jan 18, 2019 0.4000 0.4000 0.3200 0.3416 63,300 -0.04(-10.11%)
Jan 17, 2019 0.4010 0.4200 0.3500 0.3800 71,411 -0.02(-5.00%)
Jan 16, 2019 0.3434 0.7400 0.3325 0.4000 91,366 +0.07(+21.21%)
Jan 15, 2019 0.5000 0.5000 0.3300 0.3300 128,524 -0.15(-31.42%)
Jan 14, 2019 0.3150 0.5000 0.3150 0.4812 8,403 +0.17(+52.76%)
Jan 11, 2019 0.2900 0.3150 0.2700 0.3150 141,700 +0.03(+12.50%)
Jan 10, 2019 0.3600 0.5100 0.2800 0.2800 148,710 -0.07(-20.00%)
Jan 09, 2019 0.3925 0.4999 0.3345 0.3500 110,446 +0.02(+4.63%)
Jan 08, 2019 0.5000 0.5170 0.3000 0.3345 43,559 -0.12(-25.67%)
Jan 07, 2019 0.7500 0.7500 0.4500 0.4500 21,550 -0.10(-18.18%)
Jan 04, 2019 0.7000 0.7000 0.5500 0.5500 7,100 -0.15(-21.43%)
Jan 03, 2019 0.7900 0.8000 0.7000 0.7000 12,181 -0.15(-17.65%)
Jan 02, 2019 0.8000 0.8500 0.7900 0.8500 3,250 -0.01(-1.16%)
Dec 31, 2018 0.9500 0.9500 0.8400 0.8600 14,400 -0.09(-9.47%)
Dec 28, 2018 0.8500 0.9500 0.8425 0.9500 9,600 +0.05(+5.56%)
Dec 27, 2018 0.7730 0.9000 0.7730 0.9000 16,472 +0.11(+14.65%)
Dec 26, 2018 0.7900 0.8500 0.7795 0.7850 8,786 +0.07(+9.03%)
Dec 24, 2018 0.6500 0.8300 0.6500 0.7200 7,900 +0.08(+12.94%)
Dec 21, 2018 0.6500 0.6500 0.5150 0.6375 19,600 -0.06(-8.93%)
Dec 20, 2018 0.8500 0.8500 0.7000 0.7000 5,407 -0.14(-16.67%)
Dec 19, 2018 1.250 1.300 0.7500 0.8400 39,444 -0.46(-35.38%)
Dec 18, 2018 2.000 2.000 1.230 1.300 28,218 -0.69(-34.67%)
Dec 17, 2018 2.550 2.910 1.660 1.990 15,185 -0.42(-17.43%)
Dec 14, 2018 2.250 2.630 2.010 2.410 3,900 -0.24(-9.06%)
Dec 13, 2018 2.250 3.000 2.125 2.650 2,334 +0.61(+29.90%)
Dec 12, 2018 1.950 2.040 1.920 2.040 320 +0.09(+4.62%)
Dec 11, 2018 1.940 1.950 1.940 1.950 500 +0.06(+3.17%)
Dec 10, 2018 1.900 1.900 1.890 1.890 200 -0.05(-2.58%)
Dec 07, 2018 1.900 2.200 1.820 1.940 4,300 -0.04(-2.02%)
Dec 06, 2018 2.650 2.650 1.980 1.980 6,225 -0.59(-22.96%)
Dec 04, 2018 2.570 2.570 2.570 2.570 100 +0.18(+7.53%)
Dec 03, 2018 2.000 2.700 2.000 2.390 1,715 -0.35(-12.77%)
Nov 30, 2018 2.700 3.950 2.500 2.740 1,800 -1.26(-31.50%)
Nov 29, 2018 1.900 4.000 1.900 4.000 2,113 +2.15(+116.22%)
Nov 28, 2018 1.850 1.850 1.850 1.850 280 -0.15(-7.50%)
Nov 27, 2018 2.000 2.000 1.840 2.000 2,062 +0.00(+0.00%)
Nov 26, 2018 2.160 2.160 1.760 2.000 1,550 -0.16(-7.28%)
Nov 23, 2018 2.250 2.250 1.790 2.157 2,100 -0.35(-14.06%)
Nov 21, 2018 2.510 2.510 2.510 0 +0.01(+0.40%)
Nov 20, 2018 2.800 2.800 1.990 2.500 2,476 -0.50(-16.67%)
Nov 19, 2018 3.300 3.350 3.000 3.000 1,350 +0.15(+5.26%)
Nov 16, 2018 3.380 3.380 2.800 2.850 2,300 -0.51(-15.18%)
Nov 15, 2018 4.200 4.200 3.250 3.360 3,960 -1.14(-25.33%)
Nov 14, 2018 4.950 4.950 4.500 4.500 1,988 -0.50(-10.00%)
Nov 13, 2018 4.900 5.000 4.900 5.000 2,033 +0.11(+2.25%)
Nov 12, 2018 4.900 4.900 4.820 4.890 1,960 -0.10(-2.00%)
Nov 09, 2018 4.890 5.000 4.890 4.990 3,000 +0.05(+1.01%)
Nov 08, 2018 4.990 4.990 4.900 4.940 2,650 +0.14(+2.92%)
Nov 07, 2018 4.990 4.990 4.510 4.800 2,191 -0.19(-3.81%)
Nov 06, 2018 4.910 4.990 4.820 4.990 3,915 -0.01(-0.20%)
Nov 05, 2018 5.000 5.350 4.990 5.000 4,075 +0.00(+0.00%)
Nov 02, 2018 4.750 5.010 4.750 5.000 3,100 +0.21(+4.38%)
Nov 01, 2018 4.950 5.050 4.650 4.790 9,300 -0.21(-4.20%)
Oct 31, 2018 4.900 5.150 4.850 5.000 4,257 +0.10(+2.04%)
Oct 30, 2018 4.750 5.500 4.600 4.900 7,119 -0.30(-5.77%)
Oct 29, 2018 5.350 5.600 5.200 5.200 6,603 +0.20(+4.00%)
Oct 26, 2018 6.250 6.300 5.000 5.000 1,800 -1.40(-21.88%)
Oct 25, 2018 6.150 6.400 5.800 6.400 1,720 +0.10(+1.59%)
Oct 24, 2018 6.300 6.300 6.300 6.300 250 -0.35(-5.26%)
Oct 23, 2018 6.200 7.250 5.950 6.650 1,050 -0.60(-8.28%)
Oct 22, 2018 6.000 7.250 6.000 7.250 650 +0.25(+3.57%)
Oct 19, 2018 7.760 7.800 7.000 7.000 2,000 -0.76(-9.79%)
Oct 18, 2018 8.900 8.900 7.760 7.760 1,215 -1.24(-13.78%)
Oct 17, 2018 9.000 9.000 9.000 13 +0.00(+0.00%)
Oct 16, 2018 9.000 9.000 9.000 9.000 184 +0.00(+0.00%)
Oct 12, 2018 9.000 9.000 9.000 0 +1.50(+20.00%)
Oct 10, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Oct 09, 2018 7.400 7.400 7.400 7.400 100 -0.09(-1.20%)
Oct 03, 2018 7.490 7.490 7.490 0 -0.01(-0.13%)
Oct 02, 2018 6.490 7.500 6.040 7.500 784 +3.47(+86.10%)
Sep 28, 2018 4.030 4.030 4.030 0 -0.22(-5.18%)
Sep 26, 2018 4.250 4.250 4.250 0 +0.05(+1.19%)
Sep 25, 2018 4.250 6.000 4.200 4.200 1,250 -1.80(-30.00%)
Sep 19, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 17, 2018 6.000 6.000 6.000 0 -0.70(-10.45%)
Sep 12, 2018 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 11, 2018 6.900 6.900 6.700 6.700 443 -0.03(-0.45%)
Sep 10, 2018 6.410 6.730 6.410 6.730 881 -0.37(-5.21%)
Sep 07, 2018 6.300 7.100 6.300 7.100 200 +1.10(+18.33%)
Sep 05, 2018 6.000 6.000 6.000 0 +0.22(+3.81%)
Sep 04, 2018 5.780 5.780 5.780 49 +0.00(+0.00%)
Aug 31, 2018 5.780 5.780 5.780 0 -0.20(-3.34%)
Aug 29, 2018 5.980 5.980 5.980 0 +0.00(+0.00%)
Aug 28, 2018 4.691 5.980 4.691 5.980 1,028 +1.44(+31.72%)
Aug 27, 2018 4.540 4.540 4.540 4.540 170 -0.21(-4.42%)
Aug 23, 2018 4.750 4.750 4.750 0 +0.85(+21.95%)
Aug 22, 2018 4.200 4.200 3.101 3.895 3,957 -0.90(-18.85%)
Aug 21, 2018 4.650 4.800 4.650 4.800 200 -0.20(-4.00%)
Aug 13, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 09, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 08, 2018 4.950 5.000 4.750 5.000 4,804 +0.05(+1.01%)
Aug 07, 2018 4.950 4.950 4.950 4.950 100 +0.05(+1.02%)
Aug 06, 2018 5.000 5.000 4.900 4.900 200 -2.09(-29.90%)
Jul 27, 2018 6.990 6.990 6.990 0 -1.50(-17.67%)
Jul 26, 2018 8.200 8.490 8.100 8.490 650 +0.29(+3.54%)
Jul 25, 2018 8.200 8.200 8.200 8.200 345 -0.44(-5.09%)
Jul 24, 2018 8.640 8.640 8.640 8.640 200 +0.53(+6.54%)
Jul 20, 2018 8.110 8.110 8.110 0 -0.58(-6.62%)
Jul 13, 2018 8.685 8.685 8.685 50 -0.21(-2.31%)
Jul 10, 2018 8.890 8.890 8.890 0 -0.01(-0.11%)
Jul 09, 2018 8.900 8.900 8.900 8.900 100 -0.10(-1.11%)
Jul 06, 2018 8.650 9.000 8.650 9.000 1,069 -0.05(-0.55%)
Jul 05, 2018 9.040 9.050 9.040 9.050 255 +0.00(+0.00%)
Jun 29, 2018 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 27, 2018 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 26, 2018 8.950 9.050 8.950 9.050 250 +0.15(+1.69%)
Jun 20, 2018 8.900 8.900 8.900 0 -0.20(-2.20%)
Jun 18, 2018 9.100 9.100 9.100 0 +0.00(+0.00%)
Jun 15, 2018 9.100 9.100 9.100 9.100 380 +0.10(+1.11%)
Jun 14, 2018 8.300 9.000 7.750 9.000 587 +0.00(+0.00%)
Jun 13, 2018 8.750 9.000 8.750 9.000 965 +0.25(+2.86%)
Jun 12, 2018 7.600 8.750 7.250 8.750 926 +0.00(+0.00%)
Jun 11, 2018 7.800 8.750 7.800 8.750 1,576 +0.75(+9.38%)
Jun 08, 2018 7.800 10.40 7.800 8.000 750 +0.00(+0.00%)
Jun 07, 2018 7.600 8.000 7.250 8.000 845 +0.40(+5.26%)
Jun 06, 2018 7.550 7.600 7.550 7.600 625 +1.60(+26.67%)
Jun 05, 2018 7.500 7.550 6.000 6.000 1,000 +0.00(+0.00%)
Jun 04, 2018 7.250 7.400 6.000 6.000 521 -1.55(-20.53%)
Jun 01, 2018 7.250 7.550 7.250 7.550 310 +0.31(+4.28%)
May 31, 2018 7.240 7.240 7.240 7.240 329 -0.01(-0.14%)
May 30, 2018 6.750 7.250 6.750 7.250 471 +0.50(+7.41%)
May 29, 2018 6.550 6.750 6.500 6.750 666 +0.20(+3.05%)
May 25, 2018 6.550 6.550 6.550 0 +0.05(+0.77%)
May 24, 2018 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
May 23, 2018 6.500 6.500 6.500 6.500 100 +0.30(+4.84%)
May 22, 2018 6.150 6.200 6.150 6.200 300 +0.20(+3.33%)
May 21, 2018 5.000 6.000 5.000 6.000 333 -0.35(-5.51%)
May 10, 2018 6.350 6.350 6.350 0 +0.10(+1.60%)
May 09, 2018 6.250 6.250 6.250 6.250 240 +0.00(+0.00%)
May 04, 2018 6.250 6.250 6.250 0 +0.05(+0.81%)
May 02, 2018 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 30, 2018 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 27, 2018 5.500 6.200 5.500 6.200 500 +0.70(+12.73%)
Apr 24, 2018 5.500 5.500 5.500 0 -0.25(-4.35%)
Apr 23, 2018 5.750 5.750 5.750 5.750 100 -0.40(-6.50%)
Apr 19, 2018 6.150 6.150 6.150 0 +1.20(+24.24%)
Apr 13, 2018 4.950 4.950 4.950 0 +0.39(+8.55%)
Apr 12, 2018 4.200 4.560 4.200 4.560 555 +0.36(+8.57%)
Apr 06, 2018 4.200 4.200 4.200 45 -0.00(-0.00%)
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.