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 (%)
May 01, 2024 0.0030 0.0032 0.0016 0.0019 147,157,440 -0.00(-42.42%)
Apr 30, 2024 0.0031 0.0034 0.0030 0.0033 10,101,464 +0.00(+0.00%)
Apr 29, 2024 0.0035 0.0036 0.0032 0.0033 6,160,593 -0.00(-2.94%)
Apr 26, 2024 0.0038 0.0038 0.0030 0.0034 22,397,212 -0.00(-8.11%)
Apr 25, 2024 0.0035 0.0039 0.0033 0.0037 8,709,792 +0.00(+5.71%)
Apr 24, 2024 0.0036 0.0040 0.0035 0.0035 16,495,647 -0.00(-5.41%)
Apr 23, 2024 0.0032 0.0037 0.0031 0.0037 13,910,144 +0.00(+15.62%)
Apr 22, 2024 0.0031 0.0034 0.0030 0.0032 17,231,132 +0.00(+3.23%)
Apr 19, 2024 0.0028 0.0031 0.0027 0.0031 12,714,933 +0.00(+14.81%)
Apr 18, 2024 0.0026 0.0038 0.0026 0.0027 49,646,064 -0.00(-3.57%)
Apr 17, 2024 0.0032 0.0034 0.0026 0.0028 102,431,216 -0.00(-17.65%)
Apr 16, 2024 0.0037 0.0038 0.0034 0.0034 17,861,114 -0.00(-8.11%)
Apr 15, 2024 0.0040 0.0041 0.0034 0.0037 13,618,754 -0.00(-7.50%)
Apr 12, 2024 0.0040 0.0041 0.0037 0.0040 16,035,948 -0.00(-2.44%)
Apr 11, 2024 0.0043 0.0043 0.0039 0.0041 12,071,559 -0.00(-2.38%)
Apr 10, 2024 0.0040 0.0044 0.0040 0.0042 12,849,400 +0.00(+0.00%)
Apr 09, 2024 0.0043 0.0043 0.0038 0.0042 16,954,880 +0.00(+7.69%)
Apr 08, 2024 0.0040 0.0042 0.0038 0.0039 32,560,648 +0.00(+2.63%)
Apr 05, 2024 0.0040 0.0040 0.0035 0.0038 17,480,216 -0.00(-5.00%)
Apr 04, 2024 0.0037 0.0041 0.0035 0.0040 27,250,772 +0.00(+8.11%)
Apr 03, 2024 0.0036 0.0042 0.0034 0.0037 38,852,368 -0.00(-2.63%)
Apr 02, 2024 0.0041 0.0043 0.0036 0.0038 16,491,305 -0.00(-7.32%)
Apr 01, 2024 0.0040 0.0044 0.0037 0.0041 24,662,664 -0.00(-2.38%)
Mar 28, 2024 0.0042 0.0045 0.0039 0.0042 27,151,250 +0.00(+2.44%)
Mar 27, 2024 0.0040 0.0041 0.0037 0.0041 26,303,540 +0.00(+2.50%)
Mar 26, 2024 0.0038 0.0042 0.0037 0.0040 39,107,048 +0.00(+5.26%)
Mar 25, 2024 0.0034 0.0039 0.0032 0.0038 64,569,300 +0.00(+26.67%)
Mar 22, 2024 0.0026 0.0031 0.0026 0.0030 7,490,106 +0.00(+0.00%)
Mar 21, 2024 0.0032 0.0034 0.0029 0.0030 10,834,158 -0.00(-6.25%)
Mar 20, 2024 0.0027 0.0032 0.0027 0.0032 35,802,836 +0.00(+18.52%)
Mar 19, 2024 0.0022 0.0030 0.0021 0.0027 41,376,768 +0.00(+22.73%)
Mar 18, 2024 0.0022 0.0024 0.0020 0.0022 9,639,081 -0.00(-4.35%)
Mar 15, 2024 0.0022 0.0024 0.0020 0.0023 9,083,827 +0.00(+4.55%)
Mar 14, 2024 0.0021 0.0023 0.0020 0.0022 13,548,012 +0.00(+0.00%)
Mar 13, 2024 0.0021 0.0023 0.0020 0.0022 10,480,064 -0.00(-4.35%)
Mar 12, 2024 0.0024 0.0025 0.0021 0.0023 8,246,805 -0.00(-4.17%)
Mar 11, 2024 0.0024 0.0027 0.0022 0.0024 15,691,436 -0.00(-4.00%)
Mar 08, 2024 0.0023 0.0026 0.0022 0.0025 20,725,620 +0.00(+4.17%)
Mar 07, 2024 0.0018 0.0024 0.0018 0.0024 22,934,936 +0.00(+20.00%)
Mar 06, 2024 0.0021 0.0021 0.0018 0.0020 31,309,268 +0.00(+0.00%)
Mar 05, 2024 0.0022 0.0022 0.0018 0.0020 69,778,072 -0.00(-9.09%)
Mar 04, 2024 0.0023 0.0028 0.0020 0.0022 80,194,936 -0.00(-4.35%)
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.