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 (%)
Dec 31, 2021 0.0050 0.0057 0.0044 0.0055 27,478,572 +0.00(+14.58%)
Dec 30, 2021 0.0049 0.0053 0.0042 0.0048 32,007,620 -0.00(-2.04%)
Dec 29, 2021 0.0050 0.0053 0.0045 0.0049 25,996,888 -0.00(-5.77%)
Dec 28, 2021 0.0050 0.0055 0.0050 0.0052 29,863,004 +0.00(+0.00%)
Dec 27, 2021 0.0056 0.0059 0.0050 0.0052 50,629,480 -0.00(-7.14%)
Dec 23, 2021 0.0055 0.0059 0.0052 0.0056 11,056,041 +0.00(+1.82%)
Dec 22, 2021 0.0052 0.0060 0.0051 0.0055 14,745,949 +0.00(+3.77%)
Dec 21, 2021 0.0052 0.0060 0.0051 0.0053 38,667,596 -0.00(-11.67%)
Dec 20, 2021 0.0067 0.0067 0.0058 0.0060 10,174,889 +0.00(+0.00%)
Dec 17, 2021 0.0058 0.0067 0.0058 0.0060 8,746,748 -0.00(-6.25%)
Dec 16, 2021 0.0068 0.0068 0.0059 0.0064 15,015,991 +0.00(+0.00%)
Dec 15, 2021 0.0066 0.0068 0.0055 0.0064 34,917,504 -0.00(-4.48%)
Dec 14, 2021 0.0068 0.0071 0.0061 0.0067 35,280,584 -0.00(-4.29%)
Dec 13, 2021 0.0071 0.0080 0.0067 0.0070 16,872,220 -0.00(-1.41%)
Dec 10, 2021 0.0073 0.0081 0.0069 0.0071 16,940,756 -0.00(-10.13%)
Dec 09, 2021 0.0079 0.0088 0.0074 0.0079 17,804,892 +0.00(+0.00%)
Dec 08, 2021 0.0089 0.0090 0.0079 0.0079 12,053,430 -0.00(-10.23%)
Dec 07, 2021 0.0092 0.0092 0.0078 0.0088 5,210,273 +0.00(+6.02%)
Dec 06, 2021 0.0080 0.0090 0.0075 0.0083 8,817,427 +0.00(+2.47%)
Dec 03, 2021 0.0082 0.0096 0.0080 0.0081 11,872,440 -0.00(-4.71%)
Dec 02, 2021 0.0095 0.0100 0.0080 0.0085 14,707,967 -0.00(-13.27%)
Dec 01, 2021 0.0110 0.0110 0.0095 0.0098 15,682,594 -0.00(-8.41%)
Nov 30, 2021 0.0120 0.0120 0.0105 0.0107 17,614,004 +0.00(+4.90%)
Nov 29, 2021 0.0130 0.0131 0.0092 0.0102 55,428,512 -0.00(-21.54%)
Nov 26, 2021 0.0099 0.0135 0.0090 0.0130 55,227,756 +0.00(+36.84%)
Nov 24, 2021 0.0079 0.0099 0.0072 0.0095 35,114,080 +0.00(+30.14%)
Nov 23, 2021 0.0077 0.0077 0.0067 0.0073 27,538,914 -0.00(-2.67%)
Nov 22, 2021 0.0097 0.0104 0.0067 0.0075 70,652,928 -0.00(-21.87%)
Nov 19, 2021 0.0115 0.0115 0.0093 0.0096 44,554,780 -0.00(-13.51%)
Nov 18, 2021 0.0111 0.0115 0.0107 0.0111 27,047,096 -0.00(-7.50%)
Nov 17, 2021 0.0112 0.0123 0.0108 0.0120 47,112,092 +0.00(+2.56%)
Nov 16, 2021 0.0130 0.0130 0.0114 0.0117 24,338,958 -0.00(-10.00%)
Nov 15, 2021 0.0133 0.0135 0.0121 0.0130 15,104,911 -0.00(-3.70%)
Nov 12, 2021 0.0129 0.0135 0.0117 0.0135 16,370,634 +0.00(+11.57%)
Nov 11, 2021 0.0115 0.0122 0.0109 0.0121 15,525,208 +0.00(+0.83%)
Nov 10, 2021 0.0125 0.0120 19,554,422 -0.00(-2.44%)
Nov 09, 2021 0.0126 0.0135 0.0113 0.0123 21,227,472 -0.00(-5.38%)
Nov 08, 2021 0.0121 0.0138 0.0120 0.0130 11,448,408 +0.00(+0.00%)
Nov 05, 2021 0.0134 0.0140 0.0125 0.0130 19,321,388 -0.00(-1.52%)
Nov 04, 2021 0.0136 0.0140 0.0120 0.0132 22,663,296 -0.00(-5.04%)
Nov 03, 2021 0.0111 0.0143 0.0110 0.0139 37,366,080 +0.00(+25.23%)
Nov 02, 2021 0.0115 0.0116 0.0107 0.0111 15,990,216 -0.00(-5.93%)
Nov 01, 2021 0.0127 0.0115 0.0106 0.0118 75,469,184 -0.00(-8.53%)
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%)
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.