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

Optec International Inc (OP: OPTI )

0.0017 -0.0002 (-10.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Feb 28, 2019 0.2198 0.3502 0.1825 0.3500 169,621 +0.13(+59.09%)
Feb 27, 2019 0.1000 0.2449 0.1000 0.2200 99,445 +0.14(+158.82%)
Feb 26, 2019 0.0997 0.0997 0.0709 0.0850 715,544 -0.01(-10.53%)
Feb 25, 2019 0.1120 0.1120 0.0800 0.0950 477,796 -0.02(-15.48%)
Feb 22, 2019 0.1400 0.1400 0.0825 0.1124 159,800 -0.03(-19.71%)
Feb 21, 2019 0.1388 0.1490 0.1155 0.1400 193,534 +0.02(+16.67%)
Feb 20, 2019 0.1700 0.1700 0.1200 0.1200 295,903 -0.06(-33.33%)
Feb 19, 2019 0.3400 0.3400 0.1700 0.1800 164,879 -0.12(-40.00%)
Feb 15, 2019 0.3500 0.3500 0.3000 0.3000 31,200 -0.05(-14.29%)
Feb 14, 2019 0.4200 0.4200 0.3100 0.3500 45,729 -0.07(-16.67%)
Feb 13, 2019 0.3000 0.4200 0.3000 0.4200 27,024 +0.07(+20.00%)
Feb 12, 2019 0.3600 0.3700 0.3000 0.3500 36,757 +0.02(+5.74%)
Feb 11, 2019 0.3800 0.4000 0.3310 0.3310 31,380 -0.02(-5.43%)
Feb 08, 2019 0.2700 0.4000 0.2326 0.3500 49,000 +0.08(+29.63%)
Feb 07, 2019 0.2500 0.2900 0.2500 0.2700 17,860 +0.03(+12.73%)
Feb 06, 2019 0.2500 0.2500 0.2175 0.2395 47,047 -0.01(-4.20%)
Feb 05, 2019 0.2754 0.2960 0.2305 0.2500 38,028 +0.00(+0.00%)
Feb 04, 2019 0.2800 0.3000 0.2200 0.2500 56,221 -0.05(-16.39%)
Feb 01, 2019 0.2999 0.2999 0.2800 0.2990 8,600 +0.03(+12.83%)
Jan 31, 2019 0.2700 0.3490 0.2625 0.2650 22,990 -0.01(-1.85%)
Jan 30, 2019 0.3025 0.3025 0.2700 0.2700 21,476 -0.07(-19.64%)
Jan 29, 2019 0.3500 0.3500 0.3200 0.3360 31,304 -0.00(-1.18%)
Jan 28, 2019 0.4500 0.4500 0.3380 0.3400 24,117 -0.11(-24.44%)
Jan 25, 2019 0.3300 0.4500 0.3120 0.4500 70,000 +0.15(+50.00%)
Jan 24, 2019 0.3200 0.3490 0.2950 0.3000 87,682 -0.05(-14.29%)
Jan 23, 2019 0.3500 0.3500 0.3120 0.3500 24,428 -0.02(-4.11%)
Jan 22, 2019 0.3500 0.3650 0.3400 0.3650 47,500 +0.02(+6.85%)
Jan 18, 2019 0.4000 0.4000 0.3200 0.3416 63,300 -0.04(-10.11%)
Jan 17, 2019 0.4010 0.4200 0.3500 0.3800 71,411 -0.02(-5.00%)
Jan 16, 2019 0.3434 0.7400 0.3325 0.4000 91,366 +0.07(+21.21%)
Jan 15, 2019 0.5000 0.5000 0.3300 0.3300 128,524 -0.15(-31.42%)
Jan 14, 2019 0.3150 0.5000 0.3150 0.4812 8,403 +0.17(+52.76%)
Jan 11, 2019 0.2900 0.3150 0.2700 0.3150 141,700 +0.03(+12.50%)
Jan 10, 2019 0.3600 0.5100 0.2800 0.2800 148,710 -0.07(-20.00%)
Jan 09, 2019 0.3925 0.4999 0.3345 0.3500 110,446 +0.02(+4.63%)
Jan 08, 2019 0.5000 0.5170 0.3000 0.3345 43,559 -0.12(-25.67%)
Jan 07, 2019 0.7500 0.7500 0.4500 0.4500 21,550 -0.10(-18.18%)
Jan 04, 2019 0.7000 0.7000 0.5500 0.5500 7,100 -0.15(-21.43%)
Jan 03, 2019 0.7900 0.8000 0.7000 0.7000 12,181 -0.15(-17.65%)
Jan 02, 2019 0.8000 0.8500 0.7900 0.8500 3,250 -0.01(-1.16%)
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%)
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.