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 (%)
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%)
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.