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

Optec International Inc (OP: OPTI )

0.0023 +0.0001 (+4.55%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 6, 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 (%)
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%)
Aug 03, 2020 0.0440 0.0719 0.0440 0.0684 198,698,784 +0.03(+65.22%)
Jul 31, 2020 0.0449 0.0449 0.0381 0.0414 47,365,000 +0.00(+0.24%)
Jul 30, 2020 0.0449 0.0449 0.0351 0.0413 66,267,808 -0.00(-0.96%)
Jul 29, 2020 0.0399 0.0519 0.0389 0.0417 119,358,416 +0.00(+7.20%)
Jul 28, 2020 0.0215 0.0415 0.0202 0.0389 184,498,432 +0.02(+94.50%)
Jul 27, 2020 0.0220 0.0247 0.0151 0.0200 44,989,004 +0.00(+2.04%)
Jul 24, 2020 0.0239 0.0240 0.0182 0.0196 57,853,700 -0.00(-17.99%)
Jul 23, 2020 0.0280 0.0300 0.0225 0.0239 28,427,772 -0.00(-16.14%)
Jul 22, 2020 0.0300 0.0320 0.0270 0.0285 11,598,335 -0.00(-5.00%)
Jul 21, 2020 0.0300 0.0319 0.0284 0.0300 23,245,950 +0.00(+7.91%)
Jul 20, 2020 0.0350 0.0350 0.0258 0.0278 24,689,002 -0.00(-13.13%)
Jul 17, 2020 0.0315 0.0320 0.0262 0.0320 36,174,200 +0.00(+4.92%)
Jul 16, 2020 0.0380 0.0390 0.0270 0.0305 44,121,268 -0.01(-19.31%)
Jul 15, 2020 0.0430 0.0430 0.0368 0.0378 25,831,332 -0.00(-7.80%)
Jul 14, 2020 0.0440 0.0466 0.0389 0.0410 21,958,116 -0.00(-2.38%)
Jul 13, 2020 0.0425 0.0495 0.0400 0.0420 36,294,068 +0.00(+11.11%)
Jul 10, 2020 0.0420 0.0420 0.0370 0.0378 26,821,300 -0.00(-2.07%)
Jul 09, 2020 0.0420 0.0430 0.0355 0.0386 23,707,996 -0.00(-0.26%)
Jul 08, 2020 0.0325 0.0430 0.0322 0.0387 65,164,124 +0.01(+22.47%)
Jul 07, 2020 0.0458 0.0458 0.0285 0.0316 103,388,576 -0.01(-28.83%)
Jul 06, 2020 0.0535 0.0535 0.0420 0.0444 70,374,744 +0.00(+4.47%)
Jul 02, 2020 0.0421 0.0476 0.0360 0.0425 79,823,400 +0.00(+4.68%)
Jul 01, 2020 0.0518 0.0568 0.0351 0.0406 171,328,256 -0.01(-12.50%)
Jun 30, 2020 0.0300 0.0466 0.0275 0.0464 167,153,376 +0.02(+73.13%)
Jun 29, 2020 0.0290 0.0290 0.0213 0.0268 101,419,184 -0.00(-4.29%)
Jun 26, 2020 0.0162 0.0297 0.0150 0.0280 321,860,000 +0.01(+100.00%)
Jun 25, 2020 0.0139 0.0153 0.0112 0.0140 47,253,688 +0.00(+4.48%)
Jun 24, 2020 0.0099 0.0140 0.0089 0.0134 41,239,552 +0.00(+25.23%)
Jun 23, 2020 0.0125 0.0125 0.0094 0.0107 43,932,328 -0.00(-10.08%)
Jun 22, 2020 0.0170 0.0170 0.0111 0.0119 60,207,848 +0.00(+0.85%)
Jun 19, 2020 0.0185 0.0185 0.0092 0.0118 154,103,504 -0.00(-26.25%)
Jun 18, 2020 0.0120 0.0163 0.0095 0.0160 190,770,144 +0.01(+90.48%)
Jun 17, 2020 0.0075 0.0089 0.0062 0.0084 64,407,300 +0.00(+31.25%)
Jun 16, 2020 0.0091 0.0092 0.0060 0.0064 69,978,920 -0.00(-25.58%)
Jun 15, 2020 0.0090 0.0119 0.0072 0.0086 189,366,768 +0.00(+21.13%)
Jun 12, 2020 0.0045 0.0075 0.0044 0.0071 136,012,496 +0.00(+57.78%)
Jun 11, 2020 0.0043 0.0052 0.0040 0.0045 87,683,016 +0.00(+7.14%)
Jun 10, 2020 0.0041 0.0043 0.0036 0.0042 31,132,494 -0.00(-2.33%)
Jun 09, 2020 0.0041 0.0047 0.0035 0.0043 45,739,256 +0.00(+7.50%)
Jun 08, 2020 0.0043 0.0049 0.0035 0.0040 76,803,048 +0.00(+5.26%)
Jun 05, 2020 0.0030 0.0040 0.0025 0.0038 84,848,704 +0.00(+31.03%)
Jun 04, 2020 0.0034 0.0037 0.0025 0.0029 75,311,064 -0.00(-12.12%)
Jun 03, 2020 0.0027 0.0047 0.0024 0.0033 244,537,408 +0.00(+50.00%)
Jun 02, 2020 0.0030 0.0030 0.0017 0.0022 151,306,864 -0.00(-21.43%)
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.