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

Optec International Inc (OP: OPTI )

0.0016 -0.0006 (-27.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 29, 2022 0.0027 0.0028 0.0024 0.0026 6,673,971 -0.00(-3.70%)
Jul 28, 2022 0.0025 0.0027 0.0025 0.0027 3,000,548 +0.00(+3.85%)
Jul 27, 2022 0.0026 0.0028 0.0024 0.0026 4,024,146 +0.00(+0.00%)
Jul 26, 2022 0.0026 0.0028 0.0025 0.0026 5,112,947 +0.00(+0.00%)
Jul 25, 2022 0.0026 0.0030 0.0025 0.0026 7,231,091 +0.00(+0.00%)
Jul 22, 2022 0.0025 0.0029 0.0025 0.0026 1,106,048 -0.00(-3.70%)
Jul 21, 2022 0.0025 0.0031 0.0025 0.0027 7,870,763 +0.00(+3.85%)
Jul 20, 2022 0.0027 0.0031 0.0024 0.0026 7,017,943 -0.00(-3.70%)
Jul 19, 2022 0.0033 0.0035 0.0024 0.0027 14,033,955 -0.00(-18.18%)
Jul 18, 2022 0.0025 0.0035 0.0022 0.0033 12,669,184 +0.00(+32.00%)
Jul 15, 2022 0.0023 0.0027 0.0022 0.0025 16,488,313 +0.00(+8.70%)
Jul 14, 2022 0.0023 0.0027 0.0022 0.0023 5,183,820 +0.00(+0.00%)
Jul 13, 2022 0.0023 0.0024 0.0022 0.0023 2,088,642 +0.00(+0.00%)
Jul 12, 2022 0.0029 0.0030 0.0020 0.0023 24,518,576 -0.00(-20.69%)
Jul 11, 2022 0.0027 0.0036 0.0025 0.0029 42,363,108 +0.00(+16.00%)
Jul 08, 2022 0.0021 0.0026 0.0020 0.0025 32,163,576 +0.00(+31.58%)
Jul 07, 2022 0.0018 0.0023 0.0018 0.0019 21,658,636 +0.00(+5.56%)
Jul 06, 2022 0.0019 0.0020 0.0017 0.0018 3,727,076 +0.00(+0.00%)
Jul 05, 2022 0.0018 0.0021 0.0016 0.0018 11,915,822 +0.00(+0.00%)
Jul 01, 2022 0.0018 0.0018 0.0017 0.0018 1,852,300 +0.00(+0.00%)
Jun 30, 2022 0.0017 0.0019 0.0016 0.0018 9,615,254 +0.00(+0.00%)
Jun 29, 2022 0.0018 0.0018 0.0016 0.0018 4,139,257 +0.00(+5.88%)
Jun 28, 2022 0.0017 0.0018 0.0016 0.0017 5,047,598 +0.00(+0.00%)
Jun 27, 2022 0.0018 0.0018 0.0016 0.0017 3,683,386 +0.00(+0.00%)
Jun 24, 2022 0.0017 0.0018 0.0016 0.0017 1,686,214 +0.00(+0.00%)
Jun 23, 2022 0.0015 0.0017 0.0015 0.0017 11,818,051 +0.00(+13.33%)
Jun 22, 2022 0.0017 0.0017 0.0015 0.0015 3,815,413 -0.00(-6.25%)
Jun 21, 2022 0.0016 0.0017 0.0015 0.0016 9,659,109 +0.00(+6.67%)
Jun 17, 2022 0.0015 0.0017 0.0015 0.0015 8,779,573 +0.00(+0.00%)
Jun 16, 2022 0.0017 0.0017 0.0015 0.0015 4,400,052 -0.00(-6.25%)
Jun 15, 2022 0.0016 0.0017 0.0015 0.0016 2,933,482 +0.00(+0.00%)
Jun 14, 2022 0.0016 0.0017 0.0016 0.0016 12,818,085 +0.00(+0.00%)
Jun 13, 2022 0.0016 0.0017 0.0016 0.0016 8,938,152 -0.00(-5.88%)
Jun 10, 2022 0.0017 0.0019 0.0016 0.0017 12,942,678 +0.00(+0.00%)
Jun 09, 2022 0.0016 0.0018 0.0016 0.0017 3,605,855 +0.00(+0.00%)
Jun 08, 2022 0.0016 0.0021 0.0016 0.0017 7,042,664 +0.00(+0.00%)
Jun 07, 2022 0.0016 0.0018 0.0016 0.0017 10,266,565 +0.00(+0.00%)
Jun 06, 2022 0.0020 0.0020 0.0017 0.0017 17,645,550 -0.00(-5.56%)
Jun 03, 2022 0.0020 0.0020 0.0018 0.0018 7,313,412 +0.00(+0.00%)
Jun 02, 2022 0.0017 0.0019 0.0017 0.0018 5,743,149 +0.00(+5.88%)
Jun 01, 2022 0.0016 0.0017 0.0016 0.0017 13,233,599 +0.00(+0.00%)
May 31, 2022 0.0016 0.0018 0.0016 0.0017 10,385,972 +0.00(+6.25%)
May 27, 2022 0.0016 0.0017 0.0015 0.0016 28,561,908 +0.00(+0.00%)
May 26, 2022 0.0016 0.0017 0.0015 0.0016 11,296,233 +0.00(+0.00%)
May 25, 2022 0.0016 0.0017 0.0015 0.0016 20,792,016 -0.00(-5.88%)
May 24, 2022 0.0017 0.0018 0.0015 0.0017 15,405,997 +0.00(+0.00%)
May 23, 2022 0.0019 0.0019 0.0016 0.0017 27,940,416 -0.00(-10.53%)
May 20, 2022 0.0020 0.0020 0.0017 0.0019 29,341,250 +0.00(+0.00%)
May 19, 2022 0.0019 0.0021 0.0017 0.0019 16,558,839 +0.00(+0.00%)
May 18, 2022 0.0022 0.0022 0.0018 0.0019 14,594,418 -0.00(-5.00%)
May 17, 2022 0.0022 0.0023 0.0018 0.0020 21,749,756 -0.00(-9.09%)
May 16, 2022 0.0022 0.0024 0.0019 0.0022 25,346,016 +0.00(+0.00%)
May 13, 2022 0.0018 0.0022 0.0018 0.0022 5,041,286 +0.00(+22.22%)
May 12, 2022 0.0019 0.0022 0.0018 0.0018 13,395,657 -0.00(-5.26%)
May 11, 2022 0.0025 0.0025 0.0019 0.0019 10,025,752 -0.00(-20.83%)
May 10, 2022 0.0025 0.0026 0.0020 0.0024 10,904,790 +0.00(+9.09%)
May 09, 2022 0.0018 0.0027 0.0018 0.0022 27,993,968 +0.00(+22.22%)
May 06, 2022 0.0018 0.0020 0.0017 0.0018 12,366,112 +0.00(+0.00%)
May 05, 2022 0.0018 0.0019 0.0017 0.0018 31,760,016 +0.00(+0.00%)
May 04, 2022 0.0018 0.0020 0.0016 0.0018 17,428,664 -0.00(-5.26%)
May 03, 2022 0.0020 0.0022 0.0018 0.0019 12,559,574 -0.00(-5.00%)
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.