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

Optec International Inc (OP: OPTI )

0.0022 +0.0005 (+29.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 30, 2021 0.0635 0.0650 0.0580 0.0588 10,446,187 -0.00(-5.16%)
Jul 29, 2021 0.0600 0.0640 0.0590 0.0620 19,335,076 +0.00(+3.33%)
Jul 28, 2021 0.0603 0.0630 0.0581 0.0600 14,613,430 +0.00(+4.71%)
Jul 27, 2021 0.0570 0.0624 0.0540 0.0573 15,234,178 +0.00(+0.53%)
Jul 26, 2021 0.0545 0.0625 0.0545 0.0570 17,696,084 +0.00(+3.64%)
Jul 23, 2021 0.0640 0.0649 0.0538 0.0550 25,133,076 -0.01(-13.66%)
Jul 22, 2021 0.0545 0.0654 0.0530 0.0637 26,164,040 +0.01(+20.19%)
Jul 21, 2021 0.0518 0.0547 0.0505 0.0530 10,681,541 +0.00(+3.11%)
Jul 20, 2021 0.0530 0.0544 0.0485 0.0514 12,247,352 +0.00(+2.39%)
Jul 19, 2021 0.0500 0.0505 0.0480 0.0502 9,906,317 +0.00(+5.02%)
Jul 16, 2021 0.0476 0.0525 0.0470 0.0478 16,922,432 +0.00(+0.00%)
Jul 15, 2021 0.0500 0.0518 0.0473 0.0478 12,794,837 -0.00(-4.40%)
Jul 14, 2021 0.0500 0.0530 0.0491 0.0500 8,836,327 -0.00(-1.96%)
Jul 13, 2021 0.0520 0.0520 0.0490 0.0510 7,995,123 +0.00(+4.08%)
Jul 12, 2021 0.0520 0.0549 0.0480 0.0490 17,221,632 -0.00(-7.55%)
Jul 09, 2021 0.0528 0.0555 0.0507 0.0530 8,340,178 +0.00(+0.76%)
Jul 08, 2021 0.0490 0.0549 0.0490 0.0526 13,868,704 +0.00(+4.57%)
Jul 07, 2021 0.0500 0.0505 0.0475 0.0503 10,804,120 +0.00(+4.14%)
Jul 06, 2021 0.0545 0.0571 0.0475 0.0483 22,690,742 -0.00(-8.70%)
Jul 02, 2021 0.0550 0.0590 0.0501 0.0529 17,288,112 -0.00(-3.82%)
Jul 01, 2021 0.0629 0.0629 0.0535 0.0550 10,985,616 -0.00(-6.78%)
Jun 30, 2021 0.0600 0.0610 0.0578 0.0590 12,248,108 -0.00(-1.34%)
Jun 29, 2021 0.0600 0.0625 0.0590 0.0598 11,373,301 +0.00(+0.50%)
Jun 28, 2021 0.0620 0.0640 0.0590 0.0595 13,607,583 -0.00(-0.50%)
Jun 25, 2021 0.0609 0.0609 0.0581 0.0598 8,588,696 -0.00(-0.33%)
Jun 24, 2021 0.0610 0.0650 0.0590 0.0600 8,979,539 -0.00(-2.28%)
Jun 23, 2021 0.0655 0.0655 0.0601 0.0614 16,758,725 +0.00(+2.33%)
Jun 22, 2021 0.0597 0.0648 0.0575 0.0600 17,421,076 -0.00(-2.76%)
Jun 21, 2021 0.0694 0.0694 0.0595 0.0617 27,047,350 -0.00(-3.29%)
Jun 18, 2021 0.0669 0.0670 0.0631 0.0638 9,050,328 -0.00(-1.85%)
Jun 17, 2021 0.0669 0.0669 0.0632 0.0650 13,321,970 -0.00(-2.84%)
Jun 16, 2021 0.0650 0.0693 0.0645 0.0669 22,056,220 +0.00(+2.61%)
Jun 15, 2021 0.0706 0.0735 0.0652 0.0652 17,339,484 -0.01(-10.07%)
Jun 14, 2021 0.0775 0.0800 0.0701 0.0725 17,076,430 -0.01(-8.23%)
Jun 11, 2021 0.0838 0.0900 0.0757 0.0790 23,954,664 -0.01(-5.95%)
Jun 10, 2021 0.0965 0.1000 0.0817 0.0840 30,076,378 -0.01(-13.40%)
Jun 09, 2021 0.1078 0.1078 0.0931 0.0970 38,902,840 -0.00(-3.96%)
Jun 08, 2021 0.0730 0.1025 0.0690 0.1010 83,344,832 +0.03(+34.67%)
Jun 07, 2021 0.0790 0.0808 0.0691 0.0750 20,058,932 -0.00(-5.42%)
Jun 04, 2021 0.0800 0.0805 0.0700 0.0793 17,127,306 -0.00(-1.00%)
Jun 03, 2021 0.0718 0.0845 0.0718 0.0801 10,934,666 -0.00(-3.49%)
Jun 02, 2021 0.0878 0.0930 0.0778 0.0830 20,181,792 -0.00(-5.68%)
Jun 01, 2021 0.0890 0.0930 0.0875 0.0880 20,182,376 +0.01(+6.54%)
May 28, 2021 0.0705 0.0850 0.0685 0.0826 19,466,176 +0.01(+16.34%)
May 27, 2021 0.0640 0.0710 0.0640 0.0710 12,156,126 +0.01(+9.91%)
May 26, 2021 0.0699 0.0699 0.0601 0.0646 13,054,374 +0.00(+0.00%)
May 25, 2021 0.0655 0.0693 0.0600 0.0646 10,714,167 -0.00(-3.58%)
May 24, 2021 0.0710 0.0710 0.0651 0.0670 9,268,296 -0.00(-0.15%)
May 21, 2021 0.0678 0.0723 0.0650 0.0671 12,381,369 +0.00(+0.45%)
May 20, 2021 0.0510 0.0676 0.0510 0.0668 12,316,970 +0.01(+10.41%)
May 19, 2021 0.0607 0.0689 0.0572 0.0605 20,189,266 -0.00(-6.92%)
May 18, 2021 0.0550 0.0650 0.0540 0.0650 23,150,468 +0.01(+15.25%)
May 17, 2021 0.0635 0.0690 0.0502 0.0564 79,407,552 -0.01(-18.26%)
May 14, 2021 0.0692 0.0724 0.0625 0.0690 13,969,417 -0.00(-0.29%)
May 13, 2021 0.0889 0.0950 0.0690 0.0692 23,127,926 -0.02(-21.18%)
May 12, 2021 0.0595 0.0878 0.0571 0.0878 33,633,196 +0.03(+47.32%)
May 11, 2021 0.0700 0.0700 0.0567 0.0596 33,188,320 -0.01(-13.50%)
May 10, 2021 0.0770 0.0770 0.0685 0.0689 25,768,734 -0.01(-10.52%)
May 07, 2021 0.0800 0.0880 0.0751 0.0770 25,654,646 -0.00(-2.53%)
May 06, 2021 0.0850 0.0895 0.0790 0.0790 22,634,512 -0.01(-9.51%)
May 05, 2021 0.0920 0.1043 0.0852 0.0873 16,453,691 -0.01(-8.78%)
May 04, 2021 0.1000 0.1066 0.0814 0.0957 43,622,368 -0.00(-4.30%)
May 03, 2021 0.1005 0.1074 0.0960 0.1000 13,959,005 -0.00(-1.48%)
Apr 30, 2021 0.1027 0.1082 0.1000 0.1015 8,475,500 -0.00(-1.46%)
Apr 29, 2021 0.1040 0.1100 0.1010 0.1030 7,549,172 -0.00(-3.29%)
Apr 28, 2021 0.1051 0.1080 0.1000 0.1065 13,387,853 +0.00(+0.47%)
Apr 27, 2021 0.1100 0.1130 0.1020 0.1060 16,345,922 -0.01(-6.61%)
Apr 26, 2021 0.1250 0.1300 0.1100 0.1135 19,505,606 -0.01(-9.20%)
Apr 23, 2021 0.1230 0.1300 0.1201 0.1250 13,482,300 +0.00(+1.79%)
Apr 22, 2021 0.1095 0.1308 0.1090 0.1228 15,345,387 +0.01(+7.72%)
Apr 21, 2021 0.1050 0.1220 0.1020 0.1140 10,237,908 +0.01(+6.05%)
Apr 20, 2021 0.1050 0.1100 0.1005 0.1075 8,027,717 -0.00(-2.27%)
Apr 19, 2021 0.1080 0.1125 0.1050 0.1100 9,467,252 -0.00(-0.09%)
Apr 16, 2021 0.1076 0.1176 0.1070 0.1101 10,325,799 +0.00(+2.23%)
Apr 15, 2021 0.1101 0.1280 0.1073 0.1077 9,068,018 -0.01(-7.31%)
Apr 14, 2021 0.1150 0.1270 0.1091 0.1162 10,762,055 +0.00(+1.04%)
Apr 13, 2021 0.1206 0.1250 0.1101 0.1150 10,423,401 -0.01(-6.81%)
Apr 12, 2021 0.1209 0.1329 0.1200 0.1234 10,199,300 -0.01(-4.34%)
Apr 09, 2021 0.1315 0.1340 0.1185 0.1290 11,509,201 -0.00(-1.53%)
Apr 08, 2021 0.1350 0.1450 0.1220 0.1310 16,413,581 -0.01(-3.68%)
Apr 07, 2021 0.1550 0.1600 0.1352 0.1360 11,971,580 -0.02(-12.26%)
Apr 06, 2021 0.1700 0.1750 0.1520 0.1550 13,084,780 -0.01(-8.55%)
Apr 05, 2021 0.1525 0.1750 0.1520 0.1695 17,532,956 +0.02(+15.70%)
Apr 01, 2021 0.1250 0.1500 0.1225 0.1465 15,087,000 +0.02(+13.74%)
Mar 31, 2021 0.1190 0.1390 0.1182 0.1288 18,859,678 +0.02(+21.05%)
Mar 30, 2021 0.1090 0.1140 0.0999 0.1064 10,341,035 -0.00(-4.06%)
Mar 29, 2021 0.0900 0.1241 0.0900 0.1109 21,234,162 +0.01(+12.02%)
Mar 26, 2021 0.1070 0.1190 0.0975 0.0990 21,727,800 -0.01(-10.16%)
Mar 25, 2021 0.1340 0.1348 0.1100 0.1102 29,231,350 -0.02(-18.25%)
Mar 24, 2021 0.1430 0.1550 0.1302 0.1348 10,572,762 -0.01(-7.67%)
Mar 23, 2021 0.1470 0.1500 0.1420 0.1460 5,145,052 +0.00(+0.69%)
Mar 22, 2021 0.1481 0.1500 0.1431 0.1450 5,810,802 -0.00(-2.03%)
Mar 19, 2021 0.1430 0.1550 0.1410 0.1480 7,015,900 +0.01(+4.08%)
Mar 18, 2021 0.1540 0.1600 0.1391 0.1422 12,549,516 -0.00(-2.34%)
Mar 17, 2021 0.1385 0.1560 0.1290 0.1456 18,941,984 +0.00(+1.82%)
Mar 16, 2021 0.1500 0.1550 0.1396 0.1430 13,658,892 -0.01(-6.54%)
Mar 15, 2021 0.1500 0.1640 0.1488 0.1530 9,632,682 -0.00(-2.73%)
Mar 12, 2021 0.1624 0.1660 0.1540 0.1573 10,800,000 -0.00(-1.75%)
Mar 11, 2021 0.1450 0.1699 0.1435 0.1601 20,816,164 +0.01(+9.96%)
Mar 10, 2021 0.1613 0.1613 0.1400 0.1456 26,660,392 -0.02(-9.68%)
Mar 09, 2021 0.1800 0.1831 0.1520 0.1612 26,849,704 -0.02(-9.74%)
Mar 08, 2021 0.1800 0.2100 0.1650 0.1786 23,402,828 +0.01(+3.06%)
Mar 05, 2021 0.1252 0.1750 0.1120 0.1733 53,097,000 +0.02(+11.81%)
Mar 04, 2021 0.2195 0.2195 0.1327 0.1550 54,567,356 -0.04(-20.35%)
Mar 03, 2021 0.2290 0.2290 0.1850 0.1946 20,329,860 -0.02(-8.51%)
Mar 02, 2021 0.2400 0.2700 0.2001 0.2127 21,237,504 -0.03(-10.74%)
Mar 01, 2021 0.2190 0.2450 0.1840 0.2383 39,403,832 +0.04(+19.33%)
Feb 26, 2021 0.1940 0.2021 0.1800 0.1997 25,468,300 -0.00(-1.24%)
Feb 25, 2021 0.2350 0.2400 0.2000 0.2022 19,602,414 -0.04(-16.45%)
Feb 24, 2021 0.2300 0.2593 0.2200 0.2420 16,200,194 +0.03(+12.30%)
Feb 23, 2021 0.2250 0.2350 0.1750 0.2155 38,486,108 -0.03(-10.58%)
Feb 22, 2021 0.3000 0.3001 0.2247 0.2410 46,330,920 -0.05(-18.55%)
Feb 19, 2021 0.3005 0.3135 0.2790 0.2959 24,185,700 -0.01(-4.52%)
Feb 18, 2021 0.3450 0.3700 0.3000 0.3099 16,311,170 -0.03(-9.44%)
Feb 17, 2021 0.3450 0.3847 0.2750 0.3422 55,223,656 +0.03(+11.03%)
Feb 16, 2021 0.3499 0.3500 0.2700 0.3082 35,775,896 -0.02(-6.32%)
Feb 12, 2021 0.3950 0.3960 0.3075 0.3290 28,834,800 -0.04(-11.56%)
Feb 11, 2021 0.3899 0.4400 0.3050 0.3720 65,142,956 +0.01(+3.33%)
Feb 10, 2021 0.2915 0.3750 0.2800 0.3600 52,828,248 +0.07(+22.03%)
Feb 09, 2021 0.2400 0.3100 0.2400 0.2950 58,573,208 +0.06(+24.11%)
Feb 08, 2021 0.2164 0.2400 0.2130 0.2377 27,756,636 +0.02(+9.84%)
Feb 05, 2021 0.1900 0.2200 0.1790 0.2164 31,324,400 +0.01(+7.08%)
Feb 04, 2021 0.1849 0.2200 0.1722 0.2021 35,885,092 +0.01(+6.59%)
Feb 03, 2021 0.2090 0.2100 0.1810 0.1896 36,490,960 -0.02(-9.28%)
Feb 02, 2021 0.2270 0.2340 0.2001 0.2090 22,814,678 -0.02(-7.52%)
Feb 01, 2021 0.2302 0.2490 0.2200 0.2260 26,093,880 -0.00(-1.74%)
Jan 29, 2021 0.2299 0.2500 0.2000 0.2300 32,650,700 +0.02(+9.58%)
Jan 28, 2021 0.2100 0.2300 0.1501 0.2099 72,755,888 +0.02(+10.47%)
Jan 27, 2021 0.2500 0.2500 0.1550 0.1900 58,459,876 -0.06(-23.97%)
Jan 26, 2021 0.2200 0.2500 0.1990 0.2499 55,224,824 +0.05(+26.21%)
Jan 25, 2021 0.1600 0.2000 0.1580 0.1980 50,509,248 +0.05(+32.62%)
Jan 22, 2021 0.1510 0.1560 0.1274 0.1493 38,638,400 +0.01(+4.41%)
Jan 21, 2021 0.1190 0.1437 0.1174 0.1430 72,676,816 +0.03(+24.35%)
Jan 20, 2021 0.1110 0.1150 0.1110 0.1150 18,083,670 +0.00(+4.07%)
Jan 19, 2021 0.1150 0.1150 0.1090 0.1105 30,401,994 +0.00(+1.56%)
Jan 15, 2021 0.1150 0.1150 0.1040 0.1088 27,555,700 +0.00(+0.74%)
Jan 14, 2021 0.1199 0.1199 0.1058 0.1080 27,506,216 +0.00(+3.05%)
Jan 13, 2021 0.1149 0.1200 0.1000 0.1048 39,556,392 -0.00(-2.96%)
Jan 12, 2021 0.1009 0.1251 0.0994 0.1080 101,574,200 +0.01(+8.98%)
Jan 11, 2021 0.0900 0.1000 0.0849 0.0991 51,164,632 +0.02(+22.80%)
Jan 08, 2021 0.0777 0.0819 0.0740 0.0807 31,500,400 +0.01(+9.05%)
Jan 07, 2021 0.0868 0.0868 0.0675 0.0740 22,323,508 +0.00(+7.25%)
Jan 06, 2021 0.0731 0.0750 0.0686 0.0690 21,609,792 -0.00(-5.35%)
Jan 05, 2021 0.0800 0.0800 0.0683 0.0729 22,893,394 +0.00(+2.68%)
Jan 04, 2021 0.0682 0.0750 0.0660 0.0710 43,103,264 +0.00(+6.61%)
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%)
Oct 01, 2020 0.0246 0.0280 0.0235 0.0246 18,953,898 +0.00(+0.00%)
Sep 30, 2020 0.0260 0.0265 0.0228 0.0246 18,151,776 -0.00(-6.11%)
Sep 29, 2020 0.0260 0.0296 0.0255 0.0262 17,380,434 -0.00(-1.13%)
Sep 28, 2020 0.0300 0.0310 0.0260 0.0265 14,138,714 -0.00(-7.02%)
Sep 25, 2020 0.0251 0.0310 0.0250 0.0285 21,672,500 +0.00(+5.56%)
Sep 24, 2020 0.0320 0.0350 0.0250 0.0270 46,873,444 +0.00(+0.00%)
Sep 23, 2020 0.0330 0.0337 0.0269 0.0270 31,548,308 -0.01(-21.05%)
Sep 22, 2020 0.0250 0.0370 0.0230 0.0342 74,182,648 +0.01(+45.53%)
Sep 21, 2020 0.0230 0.0256 0.0225 0.0235 28,302,706 -0.00(-8.56%)
Sep 18, 2020 0.0202 0.0285 0.0202 0.0257 37,143,400 -0.00(-11.38%)
Sep 17, 2020 0.0320 0.0350 0.0263 0.0290 39,127,828 -0.00(-11.31%)
Sep 16, 2020 0.0358 0.0380 0.0322 0.0327 25,661,544 -0.00(-6.57%)
Sep 15, 2020 0.0400 0.0400 0.0340 0.0350 19,929,136 -0.00(-3.05%)
Sep 14, 2020 0.0395 0.0395 0.0350 0.0361 21,435,948 -0.00(-2.96%)
Sep 11, 2020 0.0399 0.0425 0.0337 0.0372 33,671,800 -0.00(-9.05%)
Sep 10, 2020 0.0430 0.0480 0.0375 0.0409 23,715,378 -0.00(-0.24%)
Sep 09, 2020 0.0485 0.0490 0.0400 0.0410 32,767,236 -0.01(-11.83%)
Sep 08, 2020 0.0455 0.0560 0.0375 0.0465 62,441,280 +0.00(+3.33%)
Sep 04, 2020 0.0380 0.0480 0.0303 0.0450 90,917,304 +0.01(+22.95%)
Sep 03, 2020 0.0485 0.0485 0.0331 0.0366 61,747,800 -0.01(-25.31%)
Sep 02, 2020 0.0501 0.0535 0.0456 0.0490 32,947,148 -0.00(-7.55%)
Sep 01, 2020 0.0590 0.0668 0.0510 0.0530 47,228,924 -0.00(-2.75%)
Aug 31, 2020 0.0660 0.0670 0.0500 0.0545 48,078,992 -0.01(-17.30%)
Aug 28, 2020 0.0690 0.0700 0.0650 0.0659 32,547,800 -0.01(-7.18%)
Aug 27, 2020 0.0852 0.0852 0.0681 0.0710 36,323,588 -0.01(-12.56%)
Aug 26, 2020 0.0710 0.0960 0.0675 0.0812 48,970,956 +0.01(+12.31%)
Aug 25, 2020 0.0767 0.0839 0.0707 0.0723 22,702,772 +0.00(+2.26%)
Aug 24, 2020 0.0799 0.0799 0.0678 0.0707 25,451,180 -0.01(-10.96%)
Aug 21, 2020 0.0849 0.0860 0.0720 0.0794 26,094,098 -0.01(-7.67%)
Aug 20, 2020 0.0720 0.0967 0.0594 0.0860 73,163,672 +0.01(+20.79%)
Aug 19, 2020 0.0749 0.0749 0.0520 0.0712 78,731,704 -0.00(-5.07%)
Aug 18, 2020 0.0780 0.0790 0.0710 0.0750 20,438,840 -0.01(-8.87%)
Aug 17, 2020 0.0890 0.0940 0.0753 0.0823 21,250,980 -0.01(-8.45%)
Aug 14, 2020 0.0920 0.1057 0.0856 0.0899 39,805,200 -0.00(-0.11%)
Aug 13, 2020 0.0949 0.0949 0.0668 0.0900 65,174,932 +0.00(+2.62%)
Aug 12, 2020 0.0985 0.1170 0.0760 0.0877 71,261,576 -0.01(-13.25%)
Aug 11, 2020 0.1189 0.1240 0.0960 0.1011 58,119,988 -0.02(-18.47%)
Aug 10, 2020 0.1590 0.1590 0.1190 0.1240 43,847,100 -0.01(-7.46%)
Aug 07, 2020 0.1350 0.1489 0.1051 0.1340 102,269,408 +0.00(+3.08%)
Aug 06, 2020 0.1850 0.1950 0.1060 0.1300 181,433,568 -0.02(-11.92%)
Aug 05, 2020 0.1148 0.1600 0.1148 0.1476 189,892,048 +0.06(+64.00%)
Aug 04, 2020 0.0720 0.0950 0.0631 0.0900 190,741,424 +0.02(+31.58%)
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.