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

Optec International Inc (OP: OPTI )

0.0019 -0.0014 (-42.42%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 29, 2021 0.0145 0.0145 0.0126 0.0129 43,420,120 -0.00(-7.86%)
Oct 28, 2021 0.0156 0.0156 0.0135 0.0140 31,832,904 -0.00(-4.11%)
Oct 27, 2021 0.0151 0.0172 0.0141 0.0146 23,720,174 -0.00(-13.10%)
Oct 26, 2021 0.0170 0.0168 20,754,532 -0.00(-1.18%)
Oct 25, 2021 0.0180 0.0180 0.0152 0.0170 19,146,500 +0.00(+9.68%)
Oct 22, 2021 0.0172 0.0172 0.0153 0.0155 24,556,996 -0.00(-6.63%)
Oct 21, 2021 0.0152 0.0174 0.0150 0.0166 27,249,756 +0.00(+1.22%)
Oct 20, 2021 0.0175 0.0188 0.0160 0.0164 30,302,728 -0.00(-7.34%)
Oct 19, 2021 0.0172 0.0198 0.0172 0.0177 33,017,308 -0.00(-6.84%)
Oct 18, 2021 0.0200 0.0210 0.0121 0.0190 115,320,440 -0.01(-22.76%)
Oct 15, 2021 0.0282 0.0282 0.0233 0.0246 27,803,260 -0.00(-9.23%)
Oct 14, 2021 0.0295 0.0295 0.0251 0.0271 15,371,377 -0.00(-0.37%)
Oct 13, 2021 0.0248 0.0284 0.0248 0.0272 12,522,398 +0.00(+7.94%)
Oct 12, 2021 0.0253 0.0284 0.0230 0.0252 26,532,192 -0.00(-8.70%)
Oct 11, 2021 0.0305 0.0309 0.0270 0.0276 13,971,584 -0.00(-10.39%)
Oct 08, 2021 0.0230 0.0308 0.0220 0.0308 30,815,600 +0.01(+32.19%)
Oct 07, 2021 0.0250 0.0250 0.0225 0.0233 21,457,972 -0.00(-6.80%)
Oct 06, 2021 0.0270 0.0270 0.0249 0.0250 13,238,653 -0.00(-6.72%)
Oct 05, 2021 0.0279 0.0288 0.0250 0.0268 16,308,564 -0.00(-4.29%)
Oct 04, 2021 0.0288 0.0288 0.0279 0.0280 6,685,612 -0.00(-2.78%)
Oct 01, 2021 0.0300 0.0300 0.0281 0.0288 7,539,242 -0.00(-1.03%)
Sep 30, 2021 0.0310 0.0310 0.0284 0.0291 16,471,087 -0.00(-3.64%)
Sep 29, 2021 0.0300 0.0304 0.0300 0.0302 7,731,674 +0.00(+0.33%)
Sep 28, 2021 0.0308 0.0314 0.0300 0.0301 6,048,241 -0.00(-1.31%)
Sep 27, 2021 0.0315 0.0317 0.0304 0.0305 9,026,302 -0.00(-0.65%)
Sep 24, 2021 0.0307 0.0319 0.0301 0.0307 10,837,368 +0.00(+0.66%)
Sep 23, 2021 0.0320 0.0329 0.0295 0.0305 7,465,398 +0.00(+3.74%)
Sep 22, 2021 0.0301 0.0305 0.0294 0.0294 13,115,578 -0.00(-2.33%)
Sep 21, 2021 0.0349 0.0349 0.0291 0.0301 11,383,589 +0.00(+0.33%)
Sep 20, 2021 0.0310 0.0310 0.0290 0.0300 12,024,648 -0.00(-3.23%)
Sep 17, 2021 0.0350 0.0350 0.0280 0.0310 35,156,756 -0.00(-4.91%)
Sep 16, 2021 0.0375 0.0390 0.0311 0.0326 45,147,836 -0.01(-18.50%)
Sep 15, 2021 0.0378 0.0410 0.0375 0.0400 7,261,026 +0.00(+5.26%)
Sep 14, 2021 0.0385 0.0400 0.0370 0.0380 8,116,618 -0.00(-2.06%)
Sep 13, 2021 0.0405 0.0425 0.0382 0.0388 9,715,597 -0.00(-2.76%)
Sep 10, 2021 0.0370 0.0419 0.0370 0.0399 16,108,093 +0.00(+8.13%)
Sep 09, 2021 0.0400 0.0400 0.0360 0.0369 17,212,268 -0.00(-6.58%)
Sep 08, 2021 0.0408 0.0410 0.0378 0.0395 10,155,703 -0.00(-1.25%)
Sep 07, 2021 0.0420 0.0445 0.0355 0.0400 21,354,292 -0.00(-5.88%)
Sep 03, 2021 0.0386 0.0429 0.0386 0.0425 11,351,821 +0.00(+3.66%)
Sep 02, 2021 0.0450 0.0450 0.0400 0.0410 31,956,096 -0.00(-9.89%)
Sep 01, 2021 0.0485 0.0495 0.0455 0.0455 15,665,914 -0.00(-5.80%)
Aug 31, 2021 0.0521 0.0521 0.0475 0.0483 35,740,672 -0.00(-5.29%)
Aug 30, 2021 0.0500 0.0532 0.0494 0.0510 17,414,532 +0.00(+2.62%)
Aug 27, 2021 0.0510 0.0510 0.0484 0.0497 11,903,195 -0.00(-0.60%)
Aug 26, 2021 0.0510 0.0510 0.0485 0.0500 6,530,756 +0.00(+0.00%)
Aug 25, 2021 0.0504 0.0508 0.0480 0.0500 10,491,897 +0.00(+0.00%)
Aug 24, 2021 0.0511 0.0540 0.0496 0.0500 11,299,661 -0.00(-2.91%)
Aug 23, 2021 0.0519 0.0540 0.0508 0.0515 10,238,174 +0.00(+0.19%)
Aug 20, 2021 0.0561 0.0561 0.0500 0.0514 11,473,514 -0.00(-2.28%)
Aug 19, 2021 0.0561 0.0561 0.0510 0.0526 8,122,708 -0.00(-2.41%)
Aug 18, 2021 0.0510 0.0561 0.0505 0.0539 13,853,769 +0.00(+5.27%)
Aug 17, 2021 0.0520 0.0550 0.0490 0.0512 11,391,550 +0.00(+3.43%)
Aug 16, 2021 0.0561 0.0561 0.0485 0.0495 9,082,230 +0.00(+1.02%)
Aug 13, 2021 0.0500 0.0514 0.0485 0.0490 7,636,166 -0.00(-1.80%)
Aug 12, 2021 0.0515 0.0520 0.0490 0.0499 6,375,076 -0.00(-2.16%)
Aug 11, 2021 0.0520 0.0533 0.0495 0.0510 14,115,064 -0.00(-0.78%)
Aug 10, 2021 0.0520 0.0546 0.0512 0.0514 3,800,124 -0.00(-2.84%)
Aug 09, 2021 0.0520 0.0546 0.0501 0.0529 5,993,902 -0.00(-1.12%)
Aug 06, 2021 0.0510 0.0536 0.0498 0.0535 12,657,330 +0.00(+3.28%)
Aug 05, 2021 0.0540 0.0550 0.0515 0.0518 6,798,593 -0.00(-3.54%)
Aug 04, 2021 0.0550 0.0564 0.0526 0.0537 6,174,474 -0.00(-3.94%)
Aug 03, 2021 0.0570 0.0585 0.0555 0.0559 3,689,841 -0.00(-2.78%)
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.