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 (%)
Mar 13, 2018 4.500 4.500 4.500 0 +0.20(+4.65%)
Mar 12, 2018 4.300 4.300 4.300 4.300 300 -0.19(-4.23%)
Mar 09, 2018 4.450 4.490 2.500 4.490 1,255 -0.19(-4.08%)
Feb 08, 2018 4.681 4.681 4.681 0 +0.16(+3.58%)
Feb 07, 2018 4.650 4.500 4.519 400 +0.02(+0.42%)
Jan 31, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 24, 2018 4.500 4.500 4.500 0 +0.25(+5.88%)
Jan 23, 2018 4.250 4.250 4.250 4.250 100 +0.00(+0.00%)
Jan 22, 2018 4.250 4.250 4.250 4.250 365 -0.45(-9.57%)
Jan 10, 2018 4.700 4.700 4.700 0 -0.14(-2.94%)
Jan 02, 2018 4.843 4.843 4.843 0 +0.29(+6.43%)
Dec 29, 2017 4.550 4.550 4.550 0 +0.15(+3.41%)
Dec 28, 2017 3.900 4.400 3.900 4.400 200 +0.40(+10.00%)
Dec 22, 2017 4.000 4.000 4.000 0 -0.56(-12.24%)
Dec 20, 2017 4.558 4.558 4.558 0 -0.04(-0.91%)
Dec 18, 2017 4.600 4.600 4.600 0 +0.08(+1.78%)
Dec 15, 2017 4.519 4.519 4.519 4.519 210 +0.02(+0.43%)
Dec 14, 2017 4.500 4.500 4.500 4.500 725 +0.00(+0.00%)
Dec 13, 2017 4.500 4.500 4.500 4.500 610 +0.00(+0.00%)
Dec 12, 2017 4.500 4.500 4.500 4.500 150 +0.25(+5.88%)
Dec 11, 2017 4.000 4.250 4.000 4.250 1,325 +0.25(+6.25%)
Dec 04, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 28, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 24, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 20, 2017 4.000 4.000 4.000 0 +0.35(+9.59%)
Nov 16, 2017 3.650 3.650 3.650 0 -0.20(-5.19%)
Nov 15, 2017 3.850 3.900 3.850 3.850 801 +0.00(+0.00%)
Nov 14, 2017 3.850 3.850 3.850 3.850 300 -0.02(-0.65%)
Nov 10, 2017 3.875 3.875 3.875 0 +0.12(+3.33%)
Nov 09, 2017 3.750 3.750 3.750 3.750 100 -0.25(-6.25%)
Nov 08, 2017 3.908 4.000 3.908 4.000 1,100 +0.00(+0.00%)
Nov 07, 2017 4.500 4.500 4.000 4.000 2,100 +0.00(+0.00%)
Nov 06, 2017 3.350 4.000 3.350 4.000 2,270 +0.65(+19.40%)
Nov 02, 2017 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 01, 2017 3.325 3.350 3.300 3.350 950 +0.05(+1.52%)
Oct 31, 2017 3.300 3.300 3.300 3.300 440 +0.05(+1.54%)
Oct 30, 2017 3.250 3.250 3.250 3.250 350 +0.00(+0.00%)
Oct 27, 2017 3.100 3.250 3.000 3.250 2,030 +0.05(+1.56%)
Oct 26, 2017 3.200 3.200 3.200 3.200 1,975 +0.00(+0.00%)
Oct 25, 2017 3.200 3.200 3.200 3.200 860 -0.05(-1.54%)
Oct 24, 2017 3.200 3.250 3.200 3.250 1,450 +0.05(+1.56%)
Oct 23, 2017 3.200 3.200 3.200 3.200 1,415 +0.00(+0.00%)
Oct 20, 2017 3.200 3.200 3.200 3.200 2,400 +0.00(+0.00%)
Oct 19, 2017 3.120 3.200 3.120 3.200 1,810 +0.08(+2.56%)
Oct 18, 2017 3.100 3.120 3.100 3.120 1,050 +0.02(+0.65%)
Oct 17, 2017 3.120 3.120 3.070 3.100 1,835 +0.00(+0.00%)
Oct 16, 2017 3.100 3.100 3.100 3.100 370 +0.00(+0.00%)
Oct 13, 2017 3.100 3.100 3.100 3.100 400 +0.00(+0.00%)
Oct 12, 2017 3.100 3.100 3.100 3.100 963 +0.00(+0.00%)
Oct 11, 2017 3.100 3.100 3.100 3.100 970 +0.00(+0.00%)
Oct 10, 2017 3.100 3.100 3.100 3.100 1,050 +0.00(+0.00%)
Oct 09, 2017 3.100 3.100 3.100 3.100 1,025 +0.00(+0.00%)
Oct 06, 2017 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Oct 05, 2017 3.100 3.100 3.100 3.100 400 +0.00(+0.00%)
Oct 04, 2017 3.100 3.100 3.100 3.100 550 +0.00(+0.00%)
Oct 03, 2017 3.100 3.100 3.100 3.100 1,050 +0.00(+0.00%)
Oct 02, 2017 3.100 3.100 3.100 3.100 1,050 +0.00(+0.00%)
Sep 29, 2017 3.100 3.100 3.100 3.100 520 +0.00(+0.00%)
Sep 28, 2017 3.100 3.100 3.100 3.100 1,260 +0.00(+0.00%)
Sep 27, 2017 3.100 3.100 3.100 3.100 2,000 +0.00(+0.00%)
Sep 26, 2017 3.100 3.100 3.100 3.100 850 +0.00(+0.00%)
Sep 25, 2017 3.100 3.100 3.100 3.100 1,100 +0.00(+0.00%)
Sep 22, 2017 3.100 3.100 3.100 3.100 900 +0.00(+0.00%)
Sep 21, 2017 3.100 3.100 3.100 3.100 700 +0.00(+0.00%)
Sep 20, 2017 3.100 3.100 3.100 3.100 635 +0.00(+0.00%)
Sep 19, 2017 3.100 3.100 3.100 3.100 600 +0.00(+0.00%)
Sep 18, 2017 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Sep 15, 2017 3.100 3.100 3.100 3.100 167 +0.00(+0.00%)
Sep 14, 2017 3.100 3.100 3.100 3.100 250 +0.05(+1.64%)
Sep 13, 2017 3.050 3.050 3.050 3.050 933 +0.05(+1.67%)
Sep 12, 2017 3.000 3.000 3.000 3.000 1,100 +0.00(+0.00%)
Sep 08, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 06, 2017 3.000 3.000 3.000 0 -0.05(-1.64%)
Sep 05, 2017 3.050 3.050 3.050 3.050 250 +0.00(+0.00%)
Sep 01, 2017 3.040 3.050 3.040 3.050 1,250 +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.