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

Optec International Inc (OP: OPTI )

0.0025 -0.0008 (-24.24%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 1, 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 28, 2024 0.0042 0.0045 0.0039 0.0042 27,151,250 +0.00(+2.44%)
Mar 27, 2024 0.0040 0.0041 0.0037 0.0041 26,303,540 +0.00(+2.50%)
Mar 26, 2024 0.0038 0.0042 0.0037 0.0040 39,107,048 +0.00(+5.26%)
Mar 25, 2024 0.0034 0.0039 0.0032 0.0038 64,569,300 +0.00(+26.67%)
Mar 22, 2024 0.0026 0.0031 0.0026 0.0030 7,490,106 +0.00(+0.00%)
Mar 21, 2024 0.0032 0.0034 0.0029 0.0030 10,834,158 -0.00(-6.25%)
Mar 20, 2024 0.0027 0.0032 0.0027 0.0032 35,802,836 +0.00(+18.52%)
Mar 19, 2024 0.0022 0.0030 0.0021 0.0027 41,376,768 +0.00(+22.73%)
Mar 18, 2024 0.0022 0.0024 0.0020 0.0022 9,639,081 -0.00(-4.35%)
Mar 15, 2024 0.0022 0.0024 0.0020 0.0023 9,083,827 +0.00(+4.55%)
Mar 14, 2024 0.0021 0.0023 0.0020 0.0022 13,548,012 +0.00(+0.00%)
Mar 13, 2024 0.0021 0.0023 0.0020 0.0022 10,480,064 -0.00(-4.35%)
Mar 12, 2024 0.0024 0.0025 0.0021 0.0023 8,246,805 -0.00(-4.17%)
Mar 11, 2024 0.0024 0.0027 0.0022 0.0024 15,691,436 -0.00(-4.00%)
Mar 08, 2024 0.0023 0.0026 0.0022 0.0025 20,725,620 +0.00(+4.17%)
Mar 07, 2024 0.0018 0.0024 0.0018 0.0024 22,934,936 +0.00(+20.00%)
Mar 06, 2024 0.0021 0.0021 0.0018 0.0020 31,309,268 +0.00(+0.00%)
Mar 05, 2024 0.0022 0.0022 0.0018 0.0020 69,778,072 -0.00(-9.09%)
Mar 04, 2024 0.0023 0.0028 0.0020 0.0022 80,194,936 -0.00(-4.35%)
Mar 01, 2024 0.0024 0.0027 0.0023 0.0023 18,818,860 -0.00(-8.00%)
Feb 29, 2024 0.0027 0.0028 0.0024 0.0025 28,811,202 -0.00(-13.79%)
Feb 28, 2024 0.0027 0.0030 0.0026 0.0029 18,286,950 +0.00(+7.41%)
Feb 27, 2024 0.0033 0.0036 0.0024 0.0027 117,354,264 -0.00(-22.86%)
Feb 26, 2024 0.0036 0.0036 0.0032 0.0035 37,609,872 +0.00(+0.00%)
Feb 23, 2024 0.0029 0.0038 0.0026 0.0035 79,218,784 +0.00(+25.00%)
Feb 22, 2024 0.0030 0.0031 0.0026 0.0028 82,796,192 -0.00(-9.68%)
Feb 21, 2024 0.0036 0.0037 0.0029 0.0031 55,997,992 -0.00(-16.22%)
Feb 20, 2024 0.0037 0.0038 0.0035 0.0037 19,631,956 -0.00(-2.63%)
Feb 16, 2024 0.0037 0.0039 0.0034 0.0038 38,036,060 -0.00(-2.56%)
Feb 15, 2024 0.0038 0.0040 0.0034 0.0039 56,603,944 +0.00(+2.63%)
Feb 14, 2024 0.0040 0.0043 0.0034 0.0038 116,891,728 -0.00(-7.32%)
Feb 13, 2024 0.0045 0.0047 0.0039 0.0041 125,076,656 -0.00(-8.89%)
Feb 12, 2024 0.0036 0.0047 0.0031 0.0045 213,818,448 +0.00(+32.35%)
Feb 09, 2024 0.0034 0.0037 0.0026 0.0034 164,770,272 +0.00(+3.03%)
Feb 08, 2024 0.0036 0.0038 0.0028 0.0033 155,830,944 -0.00(-2.94%)
Feb 07, 2024 0.0029 0.0036 0.0024 0.0034 246,259,952 +0.00(+21.43%)
Feb 06, 2024 0.0023 0.0033 0.0023 0.0028 205,928,320 +0.00(+33.33%)
Feb 05, 2024 0.0017 0.0022 0.0014 0.0021 237,305,424 +0.00(+61.54%)
Feb 02, 2024 0.0013 0.0015 0.0012 0.0013 58,371,324 +0.00(+0.00%)
Feb 01, 2024 0.0014 0.0015 0.0013 0.0013 19,046,944 -0.00(-7.14%)
Jan 31, 2024 0.0012 0.0014 0.0012 0.0014 1,540,706 +0.00(+16.67%)
Jan 30, 2024 0.0011 0.0014 0.0010 0.0012 18,020,708 +0.00(+9.09%)
Jan 29, 2024 0.0009 0.0011 0.0009 0.0011 9,396,027 +0.00(+22.22%)
Jan 26, 2024 0.0011 0.0012 0.0009 0.0009 4,071,635 -0.00(-18.18%)
Jan 25, 2024 0.0010 0.0012 0.0009 0.0011 8,036,776 +0.00(+10.00%)
Jan 24, 2024 0.0010 0.0010 0.0009 0.0010 7,216,089 +0.00(+0.00%)
Jan 23, 2024 0.0009 0.0010 0.0009 0.0010 3,796,808 +0.00(+11.11%)
Jan 22, 2024 0.0010 0.0011 0.0009 0.0009 9,088,707 -0.00(-18.18%)
Jan 19, 2024 0.0010 0.0012 0.0010 0.0011 12,519,065 +0.00(+0.00%)
Jan 18, 2024 0.0011 0.0013 0.0010 0.0011 4,836,058 -0.00(-8.33%)
Jan 17, 2024 0.0013 0.0013 0.0011 0.0012 3,628,420 +0.00(+0.00%)
Jan 16, 2024 0.0011 0.0012 0.0011 0.0012 3,129,561 +0.00(+9.09%)
Jan 12, 2024 0.0012 0.0013 0.0011 0.0011 3,656,614 -0.00(-8.33%)
Jan 11, 2024 0.0011 0.0013 0.0011 0.0012 1,877,756 +0.00(+9.09%)
Jan 10, 2024 0.0012 0.0013 0.0011 0.0011 3,925,224 -0.00(-8.33%)
Jan 09, 2024 0.0012 0.0015 0.0011 0.0012 27,525,164 +0.00(+0.00%)
Jan 08, 2024 0.0013 0.0014 0.0012 0.0012 8,764,269 +0.00(+0.00%)
Jan 05, 2024 0.0012 0.0014 0.0012 0.0012 3,611,666 +0.00(+0.00%)
Jan 04, 2024 0.0013 0.0014 0.0012 0.0012 469,494 -0.00(-7.69%)
Jan 03, 2024 0.0013 0.0014 0.0013 0.0013 4,798,789 -0.00(-7.14%)
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.