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

Optec International Inc (OP: OPTI )

0.0024 +0.0001 (+4.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 7, 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 (%)
Jan 31, 2022 0.0105 0.0106 0.0094 0.0099 11,321,160 +0.00(+5.32%)
Jan 28, 2022 0.0089 0.0099 0.0089 0.0094 4,273,578 +0.00(+2.17%)
Jan 27, 2022 0.0114 0.0114 0.0090 0.0092 12,737,530 -0.00(-5.15%)
Jan 26, 2022 0.0090 0.0107 0.0090 0.0097 17,777,804 +0.00(+11.49%)
Jan 25, 2022 0.0085 0.0095 0.0082 0.0087 8,835,013 +0.00(+0.00%)
Jan 24, 2022 0.0095 0.0098 0.0076 0.0087 30,084,806 -0.00(-6.45%)
Jan 21, 2022 0.0105 0.0114 0.0091 0.0093 28,165,340 -0.00(-12.26%)
Jan 20, 2022 0.0131 0.0135 0.0106 0.0106 27,219,144 -0.00(-16.54%)
Jan 19, 2022 0.0140 0.0141 0.0115 0.0127 31,300,370 -0.00(-8.63%)
Jan 18, 2022 0.0120 0.0143 0.0110 0.0139 49,506,536 +0.00(+15.83%)
Jan 14, 2022 0.0120 0 +0.00(+13.21%)
Jan 13, 2022 0.0118 0.0130 0.0098 0.0106 69,159,720 -0.00(-13.82%)
Jan 12, 2022 0.0084 0.0135 0.0075 0.0123 138,928,384 +0.00(+44.71%)
Jan 11, 2022 0.0091 0.0094 0.0081 0.0085 15,490,567 -0.00(-8.60%)
Jan 10, 2022 0.0123 0.0123 0.0091 0.0093 72,307,888 -0.00(-21.85%)
Jan 07, 2022 0.0074 0.0130 0.0072 0.0119 142,539,392 +0.00(+65.28%)
Jan 06, 2022 0.0070 0.0073 0.0066 0.0072 14,824,016 +0.00(+5.88%)
Jan 05, 2022 0.0072 0.0075 0.0066 0.0068 19,053,958 +0.00(+3.03%)
Jan 04, 2022 0.0059 0.0078 0.0059 0.0066 43,701,656 +0.00(+11.86%)
Jan 03, 2022 0.0055 0.0065 0.0054 0.0059 19,710,496 +0.00(+7.27%)
Dec 31, 2021 0.0050 0.0057 0.0044 0.0055 27,478,572 +0.00(+14.58%)
Dec 30, 2021 0.0049 0.0053 0.0042 0.0048 32,007,620 -0.00(-2.04%)
Dec 29, 2021 0.0050 0.0053 0.0045 0.0049 25,996,888 -0.00(-5.77%)
Dec 28, 2021 0.0050 0.0055 0.0050 0.0052 29,863,004 +0.00(+0.00%)
Dec 27, 2021 0.0056 0.0059 0.0050 0.0052 50,629,480 -0.00(-7.14%)
Dec 23, 2021 0.0055 0.0059 0.0052 0.0056 11,056,041 +0.00(+1.82%)
Dec 22, 2021 0.0052 0.0060 0.0051 0.0055 14,745,949 +0.00(+3.77%)
Dec 21, 2021 0.0052 0.0060 0.0051 0.0053 38,667,596 -0.00(-11.67%)
Dec 20, 2021 0.0067 0.0067 0.0058 0.0060 10,174,889 +0.00(+0.00%)
Dec 17, 2021 0.0058 0.0067 0.0058 0.0060 8,746,748 -0.00(-6.25%)
Dec 16, 2021 0.0068 0.0068 0.0059 0.0064 15,015,991 +0.00(+0.00%)
Dec 15, 2021 0.0066 0.0068 0.0055 0.0064 34,917,504 -0.00(-4.48%)
Dec 14, 2021 0.0068 0.0071 0.0061 0.0067 35,280,584 -0.00(-4.29%)
Dec 13, 2021 0.0071 0.0080 0.0067 0.0070 16,872,220 -0.00(-1.41%)
Dec 10, 2021 0.0073 0.0081 0.0069 0.0071 16,940,756 -0.00(-10.13%)
Dec 09, 2021 0.0079 0.0088 0.0074 0.0079 17,804,892 +0.00(+0.00%)
Dec 08, 2021 0.0089 0.0090 0.0079 0.0079 12,053,430 -0.00(-10.23%)
Dec 07, 2021 0.0092 0.0092 0.0078 0.0088 5,210,273 +0.00(+6.02%)
Dec 06, 2021 0.0080 0.0090 0.0075 0.0083 8,817,427 +0.00(+2.47%)
Dec 03, 2021 0.0082 0.0096 0.0080 0.0081 11,872,440 -0.00(-4.71%)
Dec 02, 2021 0.0095 0.0100 0.0080 0.0085 14,707,967 -0.00(-13.27%)
Dec 01, 2021 0.0110 0.0110 0.0095 0.0098 15,682,594 -0.00(-8.41%)
Nov 30, 2021 0.0120 0.0120 0.0105 0.0107 17,614,004 +0.00(+4.90%)
Nov 29, 2021 0.0130 0.0131 0.0092 0.0102 55,428,512 -0.00(-21.54%)
Nov 26, 2021 0.0099 0.0135 0.0090 0.0130 55,227,756 +0.00(+36.84%)
Nov 24, 2021 0.0079 0.0099 0.0072 0.0095 35,114,080 +0.00(+30.14%)
Nov 23, 2021 0.0077 0.0077 0.0067 0.0073 27,538,914 -0.00(-2.67%)
Nov 22, 2021 0.0097 0.0104 0.0067 0.0075 70,652,928 -0.00(-21.87%)
Nov 19, 2021 0.0115 0.0115 0.0093 0.0096 44,554,780 -0.00(-13.51%)
Nov 18, 2021 0.0111 0.0115 0.0107 0.0111 27,047,096 -0.00(-7.50%)
Nov 17, 2021 0.0112 0.0123 0.0108 0.0120 47,112,092 +0.00(+2.56%)
Nov 16, 2021 0.0130 0.0130 0.0114 0.0117 24,338,958 -0.00(-10.00%)
Nov 15, 2021 0.0133 0.0135 0.0121 0.0130 15,104,911 -0.00(-3.70%)
Nov 12, 2021 0.0129 0.0135 0.0117 0.0135 16,370,634 +0.00(+11.57%)
Nov 11, 2021 0.0115 0.0122 0.0109 0.0121 15,525,208 +0.00(+0.83%)
Nov 10, 2021 0.0125 0.0120 19,554,422 -0.00(-2.44%)
Nov 09, 2021 0.0126 0.0135 0.0113 0.0123 21,227,472 -0.00(-5.38%)
Nov 08, 2021 0.0121 0.0138 0.0120 0.0130 11,448,408 +0.00(+0.00%)
Nov 05, 2021 0.0134 0.0140 0.0125 0.0130 19,321,388 -0.00(-1.52%)
Nov 04, 2021 0.0136 0.0140 0.0120 0.0132 22,663,296 -0.00(-5.04%)
Nov 03, 2021 0.0111 0.0143 0.0110 0.0139 37,366,080 +0.00(+25.23%)
Nov 02, 2021 0.0115 0.0116 0.0107 0.0111 15,990,216 -0.00(-5.93%)
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.