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

Optec International Inc (OP: OPTI )

0.0027 -0.0001 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2021 0.2190 0.2450 0.1840 0.2383 39,403,832 +0.04(+19.33%)
Feb 26, 2021 0.1940 0.2021 0.1800 0.1997 25,468,300 -0.00(-1.24%)
Feb 25, 2021 0.2350 0.2400 0.2000 0.2022 19,602,414 -0.04(-16.45%)
Feb 24, 2021 0.2300 0.2593 0.2200 0.2420 16,200,194 +0.03(+12.30%)
Feb 23, 2021 0.2250 0.2350 0.1750 0.2155 38,486,108 -0.03(-10.58%)
Feb 22, 2021 0.3000 0.3001 0.2247 0.2410 46,330,920 -0.05(-18.55%)
Feb 19, 2021 0.3005 0.3135 0.2790 0.2959 24,185,700 -0.01(-4.52%)
Feb 18, 2021 0.3450 0.3700 0.3000 0.3099 16,311,170 -0.03(-9.44%)
Feb 17, 2021 0.3450 0.3847 0.2750 0.3422 55,223,656 +0.03(+11.03%)
Feb 16, 2021 0.3499 0.3500 0.2700 0.3082 35,775,896 -0.02(-6.32%)
Feb 12, 2021 0.3950 0.3960 0.3075 0.3290 28,834,800 -0.04(-11.56%)
Feb 11, 2021 0.3899 0.4400 0.3050 0.3720 65,142,956 +0.01(+3.33%)
Feb 10, 2021 0.2915 0.3750 0.2800 0.3600 52,828,248 +0.07(+22.03%)
Feb 09, 2021 0.2400 0.3100 0.2400 0.2950 58,573,208 +0.06(+24.11%)
Feb 08, 2021 0.2164 0.2400 0.2130 0.2377 27,756,636 +0.02(+9.84%)
Feb 05, 2021 0.1900 0.2200 0.1790 0.2164 31,324,400 +0.01(+7.08%)
Feb 04, 2021 0.1849 0.2200 0.1722 0.2021 35,885,092 +0.01(+6.59%)
Feb 03, 2021 0.2090 0.2100 0.1810 0.1896 36,490,960 -0.02(-9.28%)
Feb 02, 2021 0.2270 0.2340 0.2001 0.2090 22,814,678 -0.02(-7.52%)
Feb 01, 2021 0.2302 0.2490 0.2200 0.2260 26,093,880 -0.00(-1.74%)
Jan 29, 2021 0.2299 0.2500 0.2000 0.2300 32,650,700 +0.02(+9.58%)
Jan 28, 2021 0.2100 0.2300 0.1501 0.2099 72,755,888 +0.02(+10.47%)
Jan 27, 2021 0.2500 0.2500 0.1550 0.1900 58,459,876 -0.06(-23.97%)
Jan 26, 2021 0.2200 0.2500 0.1990 0.2499 55,224,824 +0.05(+26.21%)
Jan 25, 2021 0.1600 0.2000 0.1580 0.1980 50,509,248 +0.05(+32.62%)
Jan 22, 2021 0.1510 0.1560 0.1274 0.1493 38,638,400 +0.01(+4.41%)
Jan 21, 2021 0.1190 0.1437 0.1174 0.1430 72,676,816 +0.03(+24.35%)
Jan 20, 2021 0.1110 0.1150 0.1110 0.1150 18,083,670 +0.00(+4.07%)
Jan 19, 2021 0.1150 0.1150 0.1090 0.1105 30,401,994 +0.00(+1.56%)
Jan 15, 2021 0.1150 0.1150 0.1040 0.1088 27,555,700 +0.00(+0.74%)
Jan 14, 2021 0.1199 0.1199 0.1058 0.1080 27,506,216 +0.00(+3.05%)
Jan 13, 2021 0.1149 0.1200 0.1000 0.1048 39,556,392 -0.00(-2.96%)
Jan 12, 2021 0.1009 0.1251 0.0994 0.1080 101,574,200 +0.01(+8.98%)
Jan 11, 2021 0.0900 0.1000 0.0849 0.0991 51,164,632 +0.02(+22.80%)
Jan 08, 2021 0.0777 0.0819 0.0740 0.0807 31,500,400 +0.01(+9.05%)
Jan 07, 2021 0.0868 0.0868 0.0675 0.0740 22,323,508 +0.00(+7.25%)
Jan 06, 2021 0.0731 0.0750 0.0686 0.0690 21,609,792 -0.00(-5.35%)
Jan 05, 2021 0.0800 0.0800 0.0683 0.0729 22,893,394 +0.00(+2.68%)
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.