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

Optec International Inc (OP: OPTI )

0.0023 UNCHANGED
Streaming Delayed Price Updated: 2:32 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 (%)
May 31, 2022 0.0016 0.0018 0.0016 0.0017 10,385,972 +0.00(+6.25%)
May 27, 2022 0.0016 0.0017 0.0015 0.0016 28,561,908 +0.00(+0.00%)
May 26, 2022 0.0016 0.0017 0.0015 0.0016 11,296,233 +0.00(+0.00%)
May 25, 2022 0.0016 0.0017 0.0015 0.0016 20,792,016 -0.00(-5.88%)
May 24, 2022 0.0017 0.0018 0.0015 0.0017 15,405,997 +0.00(+0.00%)
May 23, 2022 0.0019 0.0019 0.0016 0.0017 27,940,416 -0.00(-10.53%)
May 20, 2022 0.0020 0.0020 0.0017 0.0019 29,341,250 +0.00(+0.00%)
May 19, 2022 0.0019 0.0021 0.0017 0.0019 16,558,839 +0.00(+0.00%)
May 18, 2022 0.0022 0.0022 0.0018 0.0019 14,594,418 -0.00(-5.00%)
May 17, 2022 0.0022 0.0023 0.0018 0.0020 21,749,756 -0.00(-9.09%)
May 16, 2022 0.0022 0.0024 0.0019 0.0022 25,346,016 +0.00(+0.00%)
May 13, 2022 0.0018 0.0022 0.0018 0.0022 5,041,286 +0.00(+22.22%)
May 12, 2022 0.0019 0.0022 0.0018 0.0018 13,395,657 -0.00(-5.26%)
May 11, 2022 0.0025 0.0025 0.0019 0.0019 10,025,752 -0.00(-20.83%)
May 10, 2022 0.0025 0.0026 0.0020 0.0024 10,904,790 +0.00(+9.09%)
May 09, 2022 0.0018 0.0027 0.0018 0.0022 27,993,968 +0.00(+22.22%)
May 06, 2022 0.0018 0.0020 0.0017 0.0018 12,366,112 +0.00(+0.00%)
May 05, 2022 0.0018 0.0019 0.0017 0.0018 31,760,016 +0.00(+0.00%)
May 04, 2022 0.0018 0.0020 0.0016 0.0018 17,428,664 -0.00(-5.26%)
May 03, 2022 0.0020 0.0022 0.0018 0.0019 12,559,574 -0.00(-5.00%)
May 02, 2022 0.0022 0.0022 0.0019 0.0020 18,504,716 -0.00(-4.76%)
Apr 29, 2022 0.0023 0.0024 0.0020 0.0021 12,893,140 -0.00(-4.55%)
Apr 28, 2022 0.0024 0.0025 0.0020 0.0022 21,548,392 -0.00(-8.33%)
Apr 27, 2022 0.0024 0.0025 0.0022 0.0024 29,444,024 -0.00(-4.00%)
Apr 26, 2022 0.0025 0.0028 0.0024 0.0025 21,714,992 -0.00(-7.41%)
Apr 25, 2022 0.0027 0.0028 0.0024 0.0027 10,700,341 +0.00(+0.00%)
Apr 22, 2022 0.0025 0.0028 0.0024 0.0027 9,324,606 +0.00(+3.85%)
Apr 21, 2022 0.0025 0.0029 0.0024 0.0026 22,805,752 +0.00(+0.00%)
Apr 20, 2022 0.0028 0.0030 0.0026 0.0026 17,089,808 -0.00(-10.34%)
Apr 19, 2022 0.0030 0.0032 0.0028 0.0029 24,235,088 -0.00(-6.45%)
Apr 18, 2022 0.0034 0.0034 0.0030 0.0031 20,832,278 -0.00(-3.13%)
Apr 14, 2022 0.0034 0.0035 0.0031 0.0032 10,965,004 -0.00(-8.57%)
Apr 13, 2022 0.0035 0.0035 0.0033 0.0035 7,308,880 +0.00(+2.94%)
Apr 12, 2022 0.0035 0.0035 0.0033 0.0034 5,232,021 +0.00(+0.00%)
Apr 11, 2022 0.0034 0.0036 0.0033 0.0034 13,005,362 +0.00(+0.00%)
Apr 08, 2022 0.0036 0.0037 0.0033 0.0034 15,610,133 -0.00(-5.56%)
Apr 07, 2022 0.0035 0.0037 0.0034 0.0036 16,141,231 +0.00(+0.00%)
Apr 06, 2022 0.0039 0.0039 0.0035 0.0036 8,738,852 -0.00(-2.70%)
Apr 05, 2022 0.0035 0.0039 0.0034 0.0037 11,952,227 +0.00(+5.71%)
Apr 04, 2022 0.0035 0.0038 0.0034 0.0035 15,124,417 +0.00(+0.00%)
Apr 01, 2022 0.0035 0.0037 0.0034 0.0035 20,303,922 +0.00(+0.00%)
Mar 31, 2022 0.0037 0.0038 0.0035 0.0035 13,070,636 -0.00(-2.78%)
Mar 30, 2022 0.0035 0.0040 0.0035 0.0036 23,397,868 +0.00(+0.00%)
Mar 29, 2022 0.0036 0.0038 0.0034 0.0036 29,291,948 -0.00(-2.70%)
Mar 28, 2022 0.0035 0.0038 0.0035 0.0037 16,640,855 +0.00(+0.00%)
Mar 25, 2022 0.0040 0.0040 0.0036 0.0037 11,257,150 -0.00(-5.13%)
Mar 24, 2022 0.0038 0.0039 0.0037 0.0039 13,342,352 +0.00(+0.00%)
Mar 23, 2022 0.0041 0.0041 0.0035 0.0039 23,241,972 +0.00(+0.00%)
Mar 22, 2022 0.0039 0.0041 0.0038 0.0039 17,584,392 +0.00(+0.00%)
Mar 21, 2022 0.0040 0.0043 0.0039 0.0039 15,721,400 -0.00(-2.50%)
Mar 18, 2022 0.0040 0.0043 0.0039 0.0040 11,403,661 -0.00(-2.44%)
Mar 17, 2022 0.0042 0.0047 0.0039 0.0041 27,747,208 -0.00(-2.38%)
Mar 16, 2022 0.0042 0.0044 0.0040 0.0042 18,839,888 +0.00(+0.00%)
Mar 15, 2022 0.0041 0.0044 0.0041 0.0042 9,288,863 -0.00(-2.33%)
Mar 14, 2022 0.0045 0.0049 0.0041 0.0043 21,856,802 +0.00(+2.38%)
Mar 11, 2022 0.0041 0.0046 0.0041 0.0042 20,635,628 +0.00(+0.00%)
Mar 10, 2022 0.0043 0.0046 0.0040 0.0042 11,775,551 -0.00(-2.33%)
Mar 09, 2022 0.0044 0.0046 0.0041 0.0043 28,379,104 +0.00(+0.00%)
Mar 08, 2022 0.0047 0.0051 0.0041 0.0043 26,056,504 -0.00(-10.42%)
Mar 07, 2022 0.0047 0.0050 0.0044 0.0048 13,024,723 +0.00(+4.35%)
Mar 04, 2022 0.0047 0.0052 0.0044 0.0046 15,806,638 -0.00(-4.17%)
Mar 03, 2022 0.0051 0.0052 0.0046 0.0048 16,892,898 -0.00(-4.00%)
Mar 02, 2022 0.0053 0.0060 0.0050 0.0050 28,894,534 -0.00(-7.41%)
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.