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

Optec International Inc (OP: OPTI )

0.0027 -0.0006 (-18.18%)
Streaming Delayed Price Updated: 12:33 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 28, 2021 0.0705 0.0850 0.0685 0.0826 19,466,176 +0.01(+16.34%)
May 27, 2021 0.0640 0.0710 0.0640 0.0710 12,156,126 +0.01(+9.91%)
May 26, 2021 0.0699 0.0699 0.0601 0.0646 13,054,374 +0.00(+0.00%)
May 25, 2021 0.0655 0.0693 0.0600 0.0646 10,714,167 -0.00(-3.58%)
May 24, 2021 0.0710 0.0710 0.0651 0.0670 9,268,296 -0.00(-0.15%)
May 21, 2021 0.0678 0.0723 0.0650 0.0671 12,381,369 +0.00(+0.45%)
May 20, 2021 0.0510 0.0676 0.0510 0.0668 12,316,970 +0.01(+10.41%)
May 19, 2021 0.0607 0.0689 0.0572 0.0605 20,189,266 -0.00(-6.92%)
May 18, 2021 0.0550 0.0650 0.0540 0.0650 23,150,468 +0.01(+15.25%)
May 17, 2021 0.0635 0.0690 0.0502 0.0564 79,407,552 -0.01(-18.26%)
May 14, 2021 0.0692 0.0724 0.0625 0.0690 13,969,417 -0.00(-0.29%)
May 13, 2021 0.0889 0.0950 0.0690 0.0692 23,127,926 -0.02(-21.18%)
May 12, 2021 0.0595 0.0878 0.0571 0.0878 33,633,196 +0.03(+47.32%)
May 11, 2021 0.0700 0.0700 0.0567 0.0596 33,188,320 -0.01(-13.50%)
May 10, 2021 0.0770 0.0770 0.0685 0.0689 25,768,734 -0.01(-10.52%)
May 07, 2021 0.0800 0.0880 0.0751 0.0770 25,654,646 -0.00(-2.53%)
May 06, 2021 0.0850 0.0895 0.0790 0.0790 22,634,512 -0.01(-9.51%)
May 05, 2021 0.0920 0.1043 0.0852 0.0873 16,453,691 -0.01(-8.78%)
May 04, 2021 0.1000 0.1066 0.0814 0.0957 43,622,368 -0.00(-4.30%)
May 03, 2021 0.1005 0.1074 0.0960 0.1000 13,959,005 -0.00(-1.48%)
Apr 30, 2021 0.1027 0.1082 0.1000 0.1015 8,475,500 -0.00(-1.46%)
Apr 29, 2021 0.1040 0.1100 0.1010 0.1030 7,549,172 -0.00(-3.29%)
Apr 28, 2021 0.1051 0.1080 0.1000 0.1065 13,387,853 +0.00(+0.47%)
Apr 27, 2021 0.1100 0.1130 0.1020 0.1060 16,345,922 -0.01(-6.61%)
Apr 26, 2021 0.1250 0.1300 0.1100 0.1135 19,505,606 -0.01(-9.20%)
Apr 23, 2021 0.1230 0.1300 0.1201 0.1250 13,482,300 +0.00(+1.79%)
Apr 22, 2021 0.1095 0.1308 0.1090 0.1228 15,345,387 +0.01(+7.72%)
Apr 21, 2021 0.1050 0.1220 0.1020 0.1140 10,237,908 +0.01(+6.05%)
Apr 20, 2021 0.1050 0.1100 0.1005 0.1075 8,027,717 -0.00(-2.27%)
Apr 19, 2021 0.1080 0.1125 0.1050 0.1100 9,467,252 -0.00(-0.09%)
Apr 16, 2021 0.1076 0.1176 0.1070 0.1101 10,325,799 +0.00(+2.23%)
Apr 15, 2021 0.1101 0.1280 0.1073 0.1077 9,068,018 -0.01(-7.31%)
Apr 14, 2021 0.1150 0.1270 0.1091 0.1162 10,762,055 +0.00(+1.04%)
Apr 13, 2021 0.1206 0.1250 0.1101 0.1150 10,423,401 -0.01(-6.81%)
Apr 12, 2021 0.1209 0.1329 0.1200 0.1234 10,199,300 -0.01(-4.34%)
Apr 09, 2021 0.1315 0.1340 0.1185 0.1290 11,509,201 -0.00(-1.53%)
Apr 08, 2021 0.1350 0.1450 0.1220 0.1310 16,413,581 -0.01(-3.68%)
Apr 07, 2021 0.1550 0.1600 0.1352 0.1360 11,971,580 -0.02(-12.26%)
Apr 06, 2021 0.1700 0.1750 0.1520 0.1550 13,084,780 -0.01(-8.55%)
Apr 05, 2021 0.1525 0.1750 0.1520 0.1695 17,532,956 +0.02(+15.70%)
Apr 01, 2021 0.1250 0.1500 0.1225 0.1465 15,087,000 +0.02(+13.74%)
Mar 31, 2021 0.1190 0.1390 0.1182 0.1288 18,859,678 +0.02(+21.05%)
Mar 30, 2021 0.1090 0.1140 0.0999 0.1064 10,341,035 -0.00(-4.06%)
Mar 29, 2021 0.0900 0.1241 0.0900 0.1109 21,234,162 +0.01(+12.02%)
Mar 26, 2021 0.1070 0.1190 0.0975 0.0990 21,727,800 -0.01(-10.16%)
Mar 25, 2021 0.1340 0.1348 0.1100 0.1102 29,231,350 -0.02(-18.25%)
Mar 24, 2021 0.1430 0.1550 0.1302 0.1348 10,572,762 -0.01(-7.67%)
Mar 23, 2021 0.1470 0.1500 0.1420 0.1460 5,145,052 +0.00(+0.69%)
Mar 22, 2021 0.1481 0.1500 0.1431 0.1450 5,810,802 -0.00(-2.03%)
Mar 19, 2021 0.1430 0.1550 0.1410 0.1480 7,015,900 +0.01(+4.08%)
Mar 18, 2021 0.1540 0.1600 0.1391 0.1422 12,549,516 -0.00(-2.34%)
Mar 17, 2021 0.1385 0.1560 0.1290 0.1456 18,941,984 +0.00(+1.82%)
Mar 16, 2021 0.1500 0.1550 0.1396 0.1430 13,658,892 -0.01(-6.54%)
Mar 15, 2021 0.1500 0.1640 0.1488 0.1530 9,632,682 -0.00(-2.73%)
Mar 12, 2021 0.1624 0.1660 0.1540 0.1573 10,800,000 -0.00(-1.75%)
Mar 11, 2021 0.1450 0.1699 0.1435 0.1601 20,816,164 +0.01(+9.96%)
Mar 10, 2021 0.1613 0.1613 0.1400 0.1456 26,660,392 -0.02(-9.68%)
Mar 09, 2021 0.1800 0.1831 0.1520 0.1612 26,849,704 -0.02(-9.74%)
Mar 08, 2021 0.1800 0.2100 0.1650 0.1786 23,402,828 +0.01(+3.06%)
Mar 05, 2021 0.1252 0.1750 0.1120 0.1733 53,097,000 +0.02(+11.81%)
Mar 04, 2021 0.2195 0.2195 0.1327 0.1550 54,567,356 -0.04(-20.35%)
Mar 03, 2021 0.2290 0.2290 0.1850 0.1946 20,329,860 -0.02(-8.51%)
Mar 02, 2021 0.2400 0.2700 0.2001 0.2127 21,237,504 -0.03(-10.74%)
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.