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

Optec International Inc (OP: OPTI )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 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%)
Jun 01, 2020 0.0047 0.0060 0.0024 0.0028 336,313,696 -0.00(-22.22%)
May 29, 2020 0.0010 0.0036 0.0010 0.0036 631,118,592 +0.00(+414.29%)
May 28, 2020 0.0007 0.0008 0.0006 0.0007 16,239,380 -0.00(-12.50%)
May 27, 2020 0.0008 0.0008 0.0006 0.0008 16,530,256 +0.00(+0.00%)
May 26, 2020 0.0009 0.0009 0.0007 0.0008 9,932,632 -0.00(-11.11%)
May 22, 2020 0.0007 0.0009 0.0006 0.0009 87,646,600 +0.00(+28.57%)
May 21, 2020 0.0006 0.0007 0.0005 0.0007 63,995,248 +0.00(+0.00%)
May 20, 2020 0.0007 0.0007 0.0006 0.0007 8,334,542 +0.00(+0.00%)
May 19, 2020 0.0007 0.0007 0.0006 0.0007 9,865,793 +0.00(+0.00%)
May 18, 2020 0.0007 0.0007 0.0005 0.0007 15,251,673 +0.00(+0.00%)
May 15, 2020 0.0007 0.0007 0.0006 0.0007 24,203,602 +0.00(+0.00%)
May 14, 2020 0.0009 0.0009 0.0005 0.0007 105,682,640 -0.00(-22.22%)
May 13, 2020 0.0009 0.0009 0.0007 0.0009 9,975,586 +0.00(+0.00%)
May 12, 2020 0.0009 0.0009 0.0007 0.0009 11,281,090 +0.00(+12.50%)
May 11, 2020 0.0008 0.0009 0.0007 0.0008 26,171,388 +0.00(+0.00%)
May 08, 2020 0.0009 0.0009 0.0007 0.0008 53,984,500 -0.00(-11.11%)
May 07, 2020 0.0009 0.0009 0.0008 0.0009 3,766,769 +0.00(+0.00%)
May 06, 2020 0.0008 0.0009 0.0008 0.0009 4,889,454 +0.00(+0.00%)
May 05, 2020 0.0010 0.0011 0.0008 0.0009 6,286,340 -0.00(-10.00%)
May 04, 2020 0.0009 0.0011 0.0008 0.0010 36,074,288 +0.00(+11.11%)
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.