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

Optec International Inc (OP: OPTI )

0.0016 -0.0006 (-27.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
Jun 28, 2019 0.0900 0.1000 0.0900 0.0986 24,200 +0.01(+13.07%)
Jun 27, 2019 0.1100 0.1100 0.0710 0.0872 61,155 -0.02(-20.73%)
Jun 26, 2019 0.1300 0.1300 0.1100 0.1100 72,900 -0.04(-26.67%)
Jun 25, 2019 0.1400 0.1500 0.1400 0.1500 9,500 -0.01(-6.25%)
Jun 19, 2019 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jun 18, 2019 0.1300 0.1300 0.1300 0.1300 6,779 +0.00(+0.00%)
Jun 14, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 13, 2019 0.1300 0.1350 0.1300 0.1350 19,500 +0.01(+3.85%)
Jun 12, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jun 11, 2019 0.1300 0.1300 0.1200 0.1300 26,081 +0.00(+0.00%)
Jun 10, 2019 0.1500 0.1500 0.1300 0.1300 50,500 -0.02(-13.33%)
Jun 07, 2019 0.1600 0.1800 0.1500 0.1500 33,100 -0.03(-16.67%)
May 31, 2019 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
May 30, 2019 0.2000 0.2000 0.1500 0.1500 25,000 -0.05(-25.00%)
May 29, 2019 0.2390 0.2390 0.2000 0.2000 4,418 -0.05(-20.00%)
May 28, 2019 0.1900 0.2500 0.1900 0.2500 15,500 +0.06(+34.77%)
May 24, 2019 0.1855 0.1855 0.1855 0.1855 4,500 +0.02(+9.12%)
May 23, 2019 0.1573 0.1700 0.1550 0.1700 35,147 +0.00(+0.00%)
May 22, 2019 0.2000 0.2200 0.1700 0.1700 132,000 -0.02(-12.82%)
May 21, 2019 0.2100 0.2100 0.1950 0.1950 8,500 -0.01(-7.14%)
May 20, 2019 0.2200 0.2200 0.2100 0.2100 36,750 -0.01(-4.55%)
May 17, 2019 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-2.22%)
May 16, 2019 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
May 15, 2019 0.2250 0.2300 0.2200 0.2200 12,500 -0.01(-2.22%)
May 14, 2019 0.2250 0.2250 0.2250 0.2250 4,502 -0.01(-6.25%)
May 10, 2019 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
May 09, 2019 0.2200 0.2250 0.2200 0.2250 1,500 +0.01(+2.27%)
May 08, 2019 0.2200 0.2200 0.2200 0.2200 600 +0.01(+2.33%)
May 07, 2019 0.2275 0.2275 0.2150 0.2150 4,000 +0.00(+0.00%)
May 03, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 02, 2019 0.2150 0.2150 0.2150 28 +0.00(+0.00%)
May 01, 2019 0.2200 0.2200 0.2150 0.2150 6,001 -0.02(-10.42%)
Apr 30, 2019 0.2000 0.2400 0.2000 0.2400 721 -0.01(-4.00%)
Apr 29, 2019 0.2200 0.2500 0.2200 0.2500 1,200 +0.00(+0.40%)
Apr 25, 2019 0.2490 0.2490 0.2490 0 -0.01(-1.97%)
Apr 24, 2019 0.2350 0.2540 0.2300 0.2540 4,200 -0.01(-2.31%)
Apr 23, 2019 0.2400 0.2600 0.2400 0.2600 3,200 +0.00(+0.00%)
Apr 22, 2019 0.2400 0.2600 0.2400 0.2600 6,003 +0.01(+4.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Apr 17, 2019 0.2500 0.2500 0.2500 0.2500 21,500 +0.00(+0.00%)
Apr 16, 2019 0.2608 0.3000 0.2500 0.2500 11,685 -0.03(-10.71%)
Apr 12, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 11, 2019 0.3500 0.3500 0.3000 0.3000 5,083 -0.05(-14.29%)
Apr 10, 2019 0.2100 0.3500 0.2100 0.3500 14,000 +0.15(+75.00%)
Apr 09, 2019 0.2500 0.2600 0.2000 0.2000 12,770 -0.08(-28.57%)
Apr 08, 2019 0.3400 0.3500 0.2800 0.2800 16,800 -0.05(-15.15%)
Apr 05, 2019 0.3100 0.3400 0.2610 0.3300 44,000 +0.03(+10.00%)
Apr 04, 2019 0.2600 0.3000 0.2600 0.3000 9,394 +0.00(+0.00%)
Apr 03, 2019 0.2650 0.3000 0.2650 0.3000 6,540 -0.02(-6.25%)
Apr 02, 2019 0.3200 0.3200 0.3200 0.3200 100 +0.01(+1.59%)
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.