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

Optec International Inc (OP: OPTI )

0.0016 -0.0006 (-27.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
May 31, 2019 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
May 30, 2019 0.2000 0.2000 0.1500 0.1500 25,000 -0.05(-25.00%)
May 29, 2019 0.2390 0.2390 0.2000 0.2000 4,418 -0.05(-20.00%)
May 28, 2019 0.1900 0.2500 0.1900 0.2500 15,500 +0.06(+34.77%)
May 24, 2019 0.1855 0.1855 0.1855 0.1855 4,500 +0.02(+9.12%)
May 23, 2019 0.1573 0.1700 0.1550 0.1700 35,147 +0.00(+0.00%)
May 22, 2019 0.2000 0.2200 0.1700 0.1700 132,000 -0.02(-12.82%)
May 21, 2019 0.2100 0.2100 0.1950 0.1950 8,500 -0.01(-7.14%)
May 20, 2019 0.2200 0.2200 0.2100 0.2100 36,750 -0.01(-4.55%)
May 17, 2019 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-2.22%)
May 16, 2019 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
May 15, 2019 0.2250 0.2300 0.2200 0.2200 12,500 -0.01(-2.22%)
May 14, 2019 0.2250 0.2250 0.2250 0.2250 4,502 -0.01(-6.25%)
May 10, 2019 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
May 09, 2019 0.2200 0.2250 0.2200 0.2250 1,500 +0.01(+2.27%)
May 08, 2019 0.2200 0.2200 0.2200 0.2200 600 +0.01(+2.33%)
May 07, 2019 0.2275 0.2275 0.2150 0.2150 4,000 +0.00(+0.00%)
May 03, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 02, 2019 0.2150 0.2150 0.2150 28 +0.00(+0.00%)
May 01, 2019 0.2200 0.2200 0.2150 0.2150 6,001 -0.02(-10.42%)
Apr 30, 2019 0.2000 0.2400 0.2000 0.2400 721 -0.01(-4.00%)
Apr 29, 2019 0.2200 0.2500 0.2200 0.2500 1,200 +0.00(+0.40%)
Apr 25, 2019 0.2490 0.2490 0.2490 0 -0.01(-1.97%)
Apr 24, 2019 0.2350 0.2540 0.2300 0.2540 4,200 -0.01(-2.31%)
Apr 23, 2019 0.2400 0.2600 0.2400 0.2600 3,200 +0.00(+0.00%)
Apr 22, 2019 0.2400 0.2600 0.2400 0.2600 6,003 +0.01(+4.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Apr 17, 2019 0.2500 0.2500 0.2500 0.2500 21,500 +0.00(+0.00%)
Apr 16, 2019 0.2608 0.3000 0.2500 0.2500 11,685 -0.03(-10.71%)
Apr 12, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 11, 2019 0.3500 0.3500 0.3000 0.3000 5,083 -0.05(-14.29%)
Apr 10, 2019 0.2100 0.3500 0.2100 0.3500 14,000 +0.15(+75.00%)
Apr 09, 2019 0.2500 0.2600 0.2000 0.2000 12,770 -0.08(-28.57%)
Apr 08, 2019 0.3400 0.3500 0.2800 0.2800 16,800 -0.05(-15.15%)
Apr 05, 2019 0.3100 0.3400 0.2610 0.3300 44,000 +0.03(+10.00%)
Apr 04, 2019 0.2600 0.3000 0.2600 0.3000 9,394 +0.00(+0.00%)
Apr 03, 2019 0.2650 0.3000 0.2650 0.3000 6,540 -0.02(-6.25%)
Apr 02, 2019 0.3200 0.3200 0.3200 0.3200 100 +0.01(+1.59%)
Apr 01, 2019 0.2900 0.3150 0.2600 0.3150 36,655 +0.03(+8.62%)
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%)
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.