Optec International Inc (OP: OPTI )

0.0770 USD -0.0020 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 43,622,369 -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 26,660,391 -0.02(-9.68%)
Mar 09, 2021 0.1800 0.1831 0.1520 0.1612 26,849,703 -0.02(-9.74%)
Mar 08, 2021 0.1800 0.2100 0.1650 0.1786 23,402,827 +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 20,329,859 -0.02(-8.51%)
Mar 02, 2021 0.2400 0.2700 0.2001 0.2127 21,237,505 -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.