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: 3:04 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 (%)
Apr 29, 2022 0.0023 0.0024 0.0020 0.0021 12,893,140 -0.00(-4.55%)
Apr 28, 2022 0.0024 0.0025 0.0020 0.0022 21,548,392 -0.00(-8.33%)
Apr 27, 2022 0.0024 0.0025 0.0022 0.0024 29,444,024 -0.00(-4.00%)
Apr 26, 2022 0.0025 0.0028 0.0024 0.0025 21,714,992 -0.00(-7.41%)
Apr 25, 2022 0.0027 0.0028 0.0024 0.0027 10,700,341 +0.00(+0.00%)
Apr 22, 2022 0.0025 0.0028 0.0024 0.0027 9,324,606 +0.00(+3.85%)
Apr 21, 2022 0.0025 0.0029 0.0024 0.0026 22,805,752 +0.00(+0.00%)
Apr 20, 2022 0.0028 0.0030 0.0026 0.0026 17,089,808 -0.00(-10.34%)
Apr 19, 2022 0.0030 0.0032 0.0028 0.0029 24,235,088 -0.00(-6.45%)
Apr 18, 2022 0.0034 0.0034 0.0030 0.0031 20,832,278 -0.00(-3.13%)
Apr 14, 2022 0.0034 0.0035 0.0031 0.0032 10,965,004 -0.00(-8.57%)
Apr 13, 2022 0.0035 0.0035 0.0033 0.0035 7,308,880 +0.00(+2.94%)
Apr 12, 2022 0.0035 0.0035 0.0033 0.0034 5,232,021 +0.00(+0.00%)
Apr 11, 2022 0.0034 0.0036 0.0033 0.0034 13,005,362 +0.00(+0.00%)
Apr 08, 2022 0.0036 0.0037 0.0033 0.0034 15,610,133 -0.00(-5.56%)
Apr 07, 2022 0.0035 0.0037 0.0034 0.0036 16,141,231 +0.00(+0.00%)
Apr 06, 2022 0.0039 0.0039 0.0035 0.0036 8,738,852 -0.00(-2.70%)
Apr 05, 2022 0.0035 0.0039 0.0034 0.0037 11,952,227 +0.00(+5.71%)
Apr 04, 2022 0.0035 0.0038 0.0034 0.0035 15,124,417 +0.00(+0.00%)
Apr 01, 2022 0.0035 0.0037 0.0034 0.0035 20,303,922 +0.00(+0.00%)
Mar 31, 2022 0.0037 0.0038 0.0035 0.0035 13,070,636 -0.00(-2.78%)
Mar 30, 2022 0.0035 0.0040 0.0035 0.0036 23,397,868 +0.00(+0.00%)
Mar 29, 2022 0.0036 0.0038 0.0034 0.0036 29,291,948 -0.00(-2.70%)
Mar 28, 2022 0.0035 0.0038 0.0035 0.0037 16,640,855 +0.00(+0.00%)
Mar 25, 2022 0.0040 0.0040 0.0036 0.0037 11,257,150 -0.00(-5.13%)
Mar 24, 2022 0.0038 0.0039 0.0037 0.0039 13,342,352 +0.00(+0.00%)
Mar 23, 2022 0.0041 0.0041 0.0035 0.0039 23,241,972 +0.00(+0.00%)
Mar 22, 2022 0.0039 0.0041 0.0038 0.0039 17,584,392 +0.00(+0.00%)
Mar 21, 2022 0.0040 0.0043 0.0039 0.0039 15,721,400 -0.00(-2.50%)
Mar 18, 2022 0.0040 0.0043 0.0039 0.0040 11,403,661 -0.00(-2.44%)
Mar 17, 2022 0.0042 0.0047 0.0039 0.0041 27,747,208 -0.00(-2.38%)
Mar 16, 2022 0.0042 0.0044 0.0040 0.0042 18,839,888 +0.00(+0.00%)
Mar 15, 2022 0.0041 0.0044 0.0041 0.0042 9,288,863 -0.00(-2.33%)
Mar 14, 2022 0.0045 0.0049 0.0041 0.0043 21,856,802 +0.00(+2.38%)
Mar 11, 2022 0.0041 0.0046 0.0041 0.0042 20,635,628 +0.00(+0.00%)
Mar 10, 2022 0.0043 0.0046 0.0040 0.0042 11,775,551 -0.00(-2.33%)
Mar 09, 2022 0.0044 0.0046 0.0041 0.0043 28,379,104 +0.00(+0.00%)
Mar 08, 2022 0.0047 0.0051 0.0041 0.0043 26,056,504 -0.00(-10.42%)
Mar 07, 2022 0.0047 0.0050 0.0044 0.0048 13,024,723 +0.00(+4.35%)
Mar 04, 2022 0.0047 0.0052 0.0044 0.0046 15,806,638 -0.00(-4.17%)
Mar 03, 2022 0.0051 0.0052 0.0046 0.0048 16,892,898 -0.00(-4.00%)
Mar 02, 2022 0.0053 0.0060 0.0050 0.0050 28,894,534 -0.00(-7.41%)
Mar 01, 2022 0.0060 0.0060 0.0052 0.0054 21,754,920 -0.00(-6.90%)
Feb 28, 2022 0.0060 0.0062 0.0052 0.0058 22,739,036 -0.00(-6.45%)
Feb 25, 2022 0.0066 0.0067 0.0061 0.0062 12,007,559 -0.00(-4.62%)
Feb 24, 2022 0.0065 0.0070 0.0060 0.0065 21,243,596 -0.00(-1.52%)
Feb 23, 2022 0.0074 0.0075 0.0066 0.0066 7,401,074 -0.00(-7.04%)
Feb 22, 2022 0.0076 0.0084 0.0069 0.0071 12,076,215 -0.00(-5.33%)
Feb 18, 2022 0.0075 0 -0.00(-8.54%)
Feb 17, 2022 0.0086 0.0086 0.0080 0.0082 6,328,250 -0.00(-3.53%)
Feb 16, 2022 0.0084 0.0088 0.0081 0.0085 6,779,750 +0.00(+1.19%)
Feb 15, 2022 0.0087 0.0088 0.0083 0.0084 3,826,969 -0.00(-1.18%)
Feb 14, 2022 0.0083 0.0087 0.0081 0.0085 10,570,999 +0.00(+4.94%)
Feb 11, 2022 0.0085 0.0090 0.0080 0.0081 6,505,067 -0.00(-4.71%)
Feb 10, 2022 0.0081 0.0088 0.0081 0.0085 3,664,199 +0.00(+0.00%)
Feb 09, 2022 0.0089 0.0092 0.0085 0.0085 9,007,284 -0.00(-3.41%)
Feb 08, 2022 0.0092 0.0092 0.0083 0.0088 5,960,480 +0.00(+0.00%)
Feb 07, 2022 0.0087 0.0094 0.0083 0.0088 5,917,376 +0.00(+1.15%)
Feb 04, 2022 0.0090 0.0090 0.0081 0.0087 8,422,629 +0.00(+2.35%)
Feb 03, 2022 0.0090 0.0096 0.0082 0.0085 17,494,162 -0.00(-8.60%)
Feb 02, 2022 0.0095 0.0097 0.0080 0.0093 12,226,096 +0.00(+1.09%)
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.