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

Optec International Inc (OP: OPTI )

0.0022 -0.0001 (-4.35%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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, 2018 0.9500 0.9500 0.8400 0.8600 14,400 -0.09(-9.47%)
Dec 28, 2018 0.8500 0.9500 0.8425 0.9500 9,600 +0.05(+5.56%)
Dec 27, 2018 0.7730 0.9000 0.7730 0.9000 16,472 +0.11(+14.65%)
Dec 26, 2018 0.7900 0.8500 0.7795 0.7850 8,786 +0.07(+9.03%)
Dec 24, 2018 0.6500 0.8300 0.6500 0.7200 7,900 +0.08(+12.94%)
Dec 21, 2018 0.6500 0.6500 0.5150 0.6375 19,600 -0.06(-8.93%)
Dec 20, 2018 0.8500 0.8500 0.7000 0.7000 5,407 -0.14(-16.67%)
Dec 19, 2018 1.250 1.300 0.7500 0.8400 39,444 -0.46(-35.38%)
Dec 18, 2018 2.000 2.000 1.230 1.300 28,218 -0.69(-34.67%)
Dec 17, 2018 2.550 2.910 1.660 1.990 15,185 -0.42(-17.43%)
Dec 14, 2018 2.250 2.630 2.010 2.410 3,900 -0.24(-9.06%)
Dec 13, 2018 2.250 3.000 2.125 2.650 2,334 +0.61(+29.90%)
Dec 12, 2018 1.950 2.040 1.920 2.040 320 +0.09(+4.62%)
Dec 11, 2018 1.940 1.950 1.940 1.950 500 +0.06(+3.17%)
Dec 10, 2018 1.900 1.900 1.890 1.890 200 -0.05(-2.58%)
Dec 07, 2018 1.900 2.200 1.820 1.940 4,300 -0.04(-2.02%)
Dec 06, 2018 2.650 2.650 1.980 1.980 6,225 -0.59(-22.96%)
Dec 04, 2018 2.570 2.570 2.570 2.570 100 +0.18(+7.53%)
Dec 03, 2018 2.000 2.700 2.000 2.390 1,715 -0.35(-12.77%)
Nov 30, 2018 2.700 3.950 2.500 2.740 1,800 -1.26(-31.50%)
Nov 29, 2018 1.900 4.000 1.900 4.000 2,113 +2.15(+116.22%)
Nov 28, 2018 1.850 1.850 1.850 1.850 280 -0.15(-7.50%)
Nov 27, 2018 2.000 2.000 1.840 2.000 2,062 +0.00(+0.00%)
Nov 26, 2018 2.160 2.160 1.760 2.000 1,550 -0.16(-7.28%)
Nov 23, 2018 2.250 2.250 1.790 2.157 2,100 -0.35(-14.06%)
Nov 21, 2018 2.510 2.510 2.510 0 +0.01(+0.40%)
Nov 20, 2018 2.800 2.800 1.990 2.500 2,476 -0.50(-16.67%)
Nov 19, 2018 3.300 3.350 3.000 3.000 1,350 +0.15(+5.26%)
Nov 16, 2018 3.380 3.380 2.800 2.850 2,300 -0.51(-15.18%)
Nov 15, 2018 4.200 4.200 3.250 3.360 3,960 -1.14(-25.33%)
Nov 14, 2018 4.950 4.950 4.500 4.500 1,988 -0.50(-10.00%)
Nov 13, 2018 4.900 5.000 4.900 5.000 2,033 +0.11(+2.25%)
Nov 12, 2018 4.900 4.900 4.820 4.890 1,960 -0.10(-2.00%)
Nov 09, 2018 4.890 5.000 4.890 4.990 3,000 +0.05(+1.01%)
Nov 08, 2018 4.990 4.990 4.900 4.940 2,650 +0.14(+2.92%)
Nov 07, 2018 4.990 4.990 4.510 4.800 2,191 -0.19(-3.81%)
Nov 06, 2018 4.910 4.990 4.820 4.990 3,915 -0.01(-0.20%)
Nov 05, 2018 5.000 5.350 4.990 5.000 4,075 +0.00(+0.00%)
Nov 02, 2018 4.750 5.010 4.750 5.000 3,100 +0.21(+4.38%)
Nov 01, 2018 4.950 5.050 4.650 4.790 9,300 -0.21(-4.20%)
Oct 31, 2018 4.900 5.150 4.850 5.000 4,257 +0.10(+2.04%)
Oct 30, 2018 4.750 5.500 4.600 4.900 7,119 -0.30(-5.77%)
Oct 29, 2018 5.350 5.600 5.200 5.200 6,603 +0.20(+4.00%)
Oct 26, 2018 6.250 6.300 5.000 5.000 1,800 -1.40(-21.88%)
Oct 25, 2018 6.150 6.400 5.800 6.400 1,720 +0.10(+1.59%)
Oct 24, 2018 6.300 6.300 6.300 6.300 250 -0.35(-5.26%)
Oct 23, 2018 6.200 7.250 5.950 6.650 1,050 -0.60(-8.28%)
Oct 22, 2018 6.000 7.250 6.000 7.250 650 +0.25(+3.57%)
Oct 19, 2018 7.760 7.800 7.000 7.000 2,000 -0.76(-9.79%)
Oct 18, 2018 8.900 8.900 7.760 7.760 1,215 -1.24(-13.78%)
Oct 17, 2018 9.000 9.000 9.000 13 +0.00(+0.00%)
Oct 16, 2018 9.000 9.000 9.000 9.000 184 +0.00(+0.00%)
Oct 12, 2018 9.000 9.000 9.000 0 +1.50(+20.00%)
Oct 10, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Oct 09, 2018 7.400 7.400 7.400 7.400 100 -0.09(-1.20%)
Oct 03, 2018 7.490 7.490 7.490 0 -0.01(-0.13%)
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.