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

Optec International Inc (OP: OPTI )

0.0023 +0.0001 (+4.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Aug 30, 2019 0.0250 0.0250 0.0230 0.0246 403,500 +0.00(+2.50%)
Aug 29, 2019 0.0250 0.0250 0.0230 0.0240 139,258 -0.01(-17.24%)
Aug 28, 2019 0.0360 0.0360 0.0225 0.0290 650,907 -0.01(-18.54%)
Aug 27, 2019 0.0450 0.0450 0.0351 0.0356 176,116 -0.01(-20.89%)
Aug 26, 2019 0.0400 0.0450 0.0400 0.0450 34,080 +0.00(+5.88%)
Aug 23, 2019 0.0500 0.0500 0.0400 0.0425 291,600 -0.01(-15.00%)
Aug 22, 2019 0.0700 0.0700 0.0450 0.0500 336,476 -0.01(-23.08%)
Aug 21, 2019 0.1000 0.1000 0.0600 0.0650 400,237 -0.04(-40.91%)
Aug 20, 2019 0.1200 0.1200 0.1100 0.1100 60,818 -0.01(-8.33%)
Aug 19, 2019 0.1200 0.1200 0.1100 0.1200 41,585 +0.00(+2.56%)
Aug 16, 2019 0.1500 0.1500 0.1100 0.1170 181,700 -0.02(-16.37%)
Aug 15, 2019 0.1400 0.1500 0.1300 0.1399 20,300 -0.01(-6.73%)
Aug 14, 2019 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Aug 13, 2019 0.1699 0.1699 0.1500 0.1500 26,800 -0.03(-15.49%)
Aug 12, 2019 0.1700 0.1775 0.1700 0.1775 34,200 -0.00(-1.39%)
Aug 09, 2019 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Aug 08, 2019 0.1800 0.1800 0.1800 0.1800 100 -0.02(-7.69%)
Aug 07, 2019 0.1800 0.1950 0.1800 0.1950 5,041 +0.01(+2.63%)
Aug 06, 2019 0.1900 0.2000 0.1900 0.1900 10,263 +0.00(+0.00%)
Aug 05, 2019 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Aug 02, 2019 0.1950 0.2000 0.1950 0.2000 5,400 +0.01(+2.93%)
Jul 30, 2019 0.1943 0.1943 0.1943 0 +0.02(+14.29%)
Jul 29, 2019 0.1700 0.1700 0.1700 0.1700 310 -0.02(-12.78%)
Jul 26, 2019 0.2200 0.2200 0.1200 0.1949 144,000 -0.03(-15.19%)
Jul 25, 2019 0.2000 0.2298 0.2000 0.2298 454 +0.02(+9.43%)
Jul 24, 2019 0.2000 0.2100 0.2000 0.2100 33,730 +0.00(+0.00%)
Jul 22, 2019 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Jul 19, 2019 0.1700 0.1700 0.1700 0.1700 5,000 -0.06(-26.05%)
Jul 17, 2019 0.2299 0.2299 0.2299 0 +0.06(+35.24%)
Jul 16, 2019 0.1700 0.1700 0.1700 0.1700 12,800 -0.07(-29.17%)
Jul 12, 2019 0.2400 0.2400 0.2400 0 +0.11(+84.62%)
Jul 10, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jul 08, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2019 0.1299 0.1500 0.1000 0.1500 8,500 +0.05(+50.00%)
Jul 03, 2019 0.1000 0.1000 0.1000 0.1000 6,100 +0.00(+0.00%)
Jul 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+1.42%)
Jun 28, 2019 0.0900 0.1000 0.0900 0.0986 24,200 +0.01(+13.07%)
Jun 27, 2019 0.1100 0.1100 0.0710 0.0872 61,155 -0.02(-20.73%)
Jun 26, 2019 0.1300 0.1300 0.1100 0.1100 72,900 -0.04(-26.67%)
Jun 25, 2019 0.1400 0.1500 0.1400 0.1500 9,500 -0.01(-6.25%)
Jun 19, 2019 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jun 18, 2019 0.1300 0.1300 0.1300 0.1300 6,779 +0.00(+0.00%)
Jun 14, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 13, 2019 0.1300 0.1350 0.1300 0.1350 19,500 +0.01(+3.85%)
Jun 12, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jun 11, 2019 0.1300 0.1300 0.1200 0.1300 26,081 +0.00(+0.00%)
Jun 10, 2019 0.1500 0.1500 0.1300 0.1300 50,500 -0.02(-13.33%)
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.