Skip to main content
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 (%)
Dec 30, 2022 0.0008 0.0008 0.0006 0.0007 14,656,511 -0.00(-12.50%)
Dec 29, 2022 0.0007 0.0008 0.0006 0.0008 6,895,764 +0.00(+14.29%)
Dec 28, 2022 0.0007 0.0008 0.0007 0.0007 11,203,844 +0.00(+0.00%)
Dec 27, 2022 0.0007 0.0008 0.0007 0.0007 5,646,955 -0.00(-12.50%)
Dec 23, 2022 0.0008 0.0009 0.0007 0.0008 8,837,767 +0.00(+14.29%)
Dec 22, 2022 0.0009 0.0009 0.0007 0.0007 15,535,842 -0.00(-22.22%)
Dec 21, 2022 0.0008 0.0009 0.0008 0.0009 19,204,406 +0.00(+12.50%)
Dec 20, 2022 0.0009 0.0010 0.0008 0.0008 33,001,596 -0.00(-20.00%)
Dec 19, 2022 0.0009 0.0011 0.0009 0.0010 8,178,286 +0.00(+0.00%)
Dec 16, 2022 0.0009 0.0011 0.0009 0.0010 3,534,667 +0.00(+0.00%)
Dec 15, 2022 0.0010 0.0011 0.0009 0.0010 29,904,030 -0.00(-9.09%)
Dec 14, 2022 0.0011 0.0011 0.0009 0.0011 4,600,240 +0.00(+0.00%)
Dec 13, 2022 0.0010 0.0011 0.0009 0.0011 4,836,726 +0.00(+0.00%)
Dec 12, 2022 0.0009 0.0011 0.0009 0.0011 791,651 +0.00(+0.00%)
Dec 09, 2022 0.0010 0.0012 0.0010 0.0011 14,100,083 +0.00(+0.00%)
Dec 08, 2022 0.0009 0.0012 0.0009 0.0011 6,385,895 +0.00(+22.22%)
Dec 07, 2022 0.0009 0.0010 0.0009 0.0009 10,879,659 -0.00(-10.00%)
Dec 06, 2022 0.0010 0.0010 0.0009 0.0010 2,749,847 +0.00(+0.00%)
Dec 05, 2022 0.0009 0.0011 0.0009 0.0010 3,273,212 +0.00(+0.00%)
Dec 02, 2022 0.0010 0.0011 0.0009 0.0010 1,714,023 +0.00(+0.00%)
Dec 01, 2022 0.0010 0.0011 0.0009 0.0010 5,097,501 +0.00(+0.00%)
Nov 30, 2022 0.0010 0.0011 0.0010 0.0010 7,382,272 +0.00(+0.00%)
Nov 29, 2022 0.0010 0.0011 0.0010 0.0010 12,007,224 +0.00(+0.00%)
Nov 28, 2022 0.0010 0.0011 0.0010 0.0010 4,645,484 +0.00(+0.00%)
Nov 25, 2022 0.0011 0.0012 0.0010 0.0010 727,228 -0.00(-16.67%)
Nov 23, 2022 0.0011 0.0012 0.0010 0.0012 2,769,095 +0.00(+0.00%)
Nov 22, 2022 0.0012 0.0012 0.0010 0.0012 13,096,330 +0.00(+9.09%)
Nov 21, 2022 0.0013 0.0013 0.0011 0.0011 14,226,563 -0.00(-8.33%)
Nov 18, 2022 0.0012 0.0013 0.0012 0.0012 6,960,656 -0.00(-7.69%)
Nov 17, 2022 0.0012 0.0014 0.0012 0.0013 3,616,410 +0.00(+0.00%)
Nov 16, 2022 0.0014 0.0015 0.0012 0.0013 7,840,736 -0.00(-7.14%)
Nov 15, 2022 0.0012 0.0014 0.0012 0.0014 16,840,650 +0.00(+16.67%)
Nov 14, 2022 0.0012 0.0014 0.0012 0.0012 7,052,202 +0.00(+0.00%)
Nov 11, 2022 0.0013 0.0014 0.0012 0.0012 5,906,974 -0.00(-14.29%)
Nov 10, 2022 0.0013 0.0014 0.0012 0.0014 7,836,960 +0.00(+7.69%)
Nov 09, 2022 0.0013 0.0014 0.0012 0.0013 7,153,617 +0.00(+0.00%)
Nov 08, 2022 0.0012 0.0014 0.0012 0.0013 3,355,856 +0.00(+0.00%)
Nov 07, 2022 0.0012 0.0014 0.0012 0.0013 2,795,825 +0.00(+0.00%)
Nov 04, 2022 0.0012 0.0014 0.0012 0.0013 4,562,369 +0.00(+0.00%)
Nov 03, 2022 0.0014 0.0014 0.0011 0.0013 4,237,358 +0.00(+0.00%)
Nov 02, 2022 0.0014 0.0015 0.0012 0.0013 9,752,577 -0.00(-7.14%)
Nov 01, 2022 0.0014 0.0015 0.0013 0.0014 2,057,857 -0.00(-6.67%)
Oct 31, 2022 0.0013 0.0015 0.0013 0.0015 658,709 +0.00(+7.14%)
Oct 28, 2022 0.0013 0.0015 0.0013 0.0014 3,114,185 +0.00(+7.69%)
Oct 27, 2022 0.0013 0.0014 0.0013 0.0013 4,727,347 +0.00(+0.00%)
Oct 26, 2022 0.0015 0.0016 0.0013 0.0013 12,546,244 -0.00(-18.75%)
Oct 25, 2022 0.0014 0.0017 0.0014 0.0016 4,949,803 +0.00(+14.29%)
Oct 24, 2022 0.0015 0.0016 0.0014 0.0014 3,333,307 -0.00(-6.67%)
Oct 21, 2022 0.0015 0.0015 0.0014 0.0015 4,047,867 +0.00(+0.00%)
Oct 20, 2022 0.0016 0.0016 0.0014 0.0015 1,535,397 +0.00(+0.00%)
Oct 19, 2022 0.0016 0.0016 0.0013 0.0015 5,936,505 +0.00(+0.00%)
Oct 18, 2022 0.0014 0.0015 0.0012 0.0015 8,197,374 +0.00(+15.38%)
Oct 17, 2022 0.0013 0.0014 0.0012 0.0013 5,154,337 -0.00(-7.14%)
Oct 14, 2022 0.0013 0.0014 0.0013 0.0014 870,906 +0.00(+7.69%)
Oct 13, 2022 0.0012 0.0014 0.0012 0.0013 4,076,994 +0.00(+0.00%)
Oct 12, 2022 0.0012 0.0015 0.0012 0.0013 5,910,031 +0.00(+0.00%)
Oct 11, 2022 0.0011 0.0014 0.0011 0.0013 10,591,905 +0.00(+8.33%)
Oct 10, 2022 0.0013 0.0014 0.0011 0.0012 7,160,892 -0.00(-7.69%)
Oct 07, 2022 0.0015 0.0015 0.0013 0.0013 11,621,229 -0.00(-7.14%)
Oct 06, 2022 0.0015 0.0015 0.0013 0.0014 6,069,921 +0.00(+0.00%)
Oct 05, 2022 0.0015 0.0015 0.0014 0.0014 2,869,676 +0.00(+0.00%)
Oct 04, 2022 0.0014 0.0015 0.0014 0.0014 2,206,155 +0.00(+0.00%)
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.