OPTI

Optec (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Optec International Inc (PK) OPTI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0019 4.47% 0.0444 0.042 0.0535 0.0535 0.0425 16:59:04
more quote information »

OPTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0290.05680.02130.0400643129,931,0650.015453.1%
1 Month0.004250.05680.00350.0192598110,811,5520.04015944.71%
3 Months0.00110.05680.00050.01078774,556,4110.04333,936.36%
6 Months0.00220.05680.00050.00820549,982,3560.04221,918.18%
1 Year0.15990.240.00050.00726635,174,425-0.1155-72.23%
3 Years3.0510.400.00050.007569815,264,601-3.01-98.54%
5 Years0.5410.400.00050.007599912,554,545-0.4956-91.78%

OPTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 0.0444 0.0019 4.47% 0.0535 0.0535 0.042 70,374,748
Jul 02 2020 0.0425 0.0019 4.68% 0.0421 0.0476 0.036 79,823,438
Jul 01 2020 0.0406 -0.0058 -12.5% 0.0518 0.0568 0.0351 171,328,255
Jun 30 2020 0.0464 0.0196 73.13% 0.03 0.0466 0.0275 167,153,374
Jun 29 2020 0.0268 -0.0012 -4.29% 0.029 0.029 0.0213 101,419,192
Jun 26 2020 0.028 0.014 100.0% 0.0162 0.0297 0.015 321,863,783
Jun 25 2020 0.014 0.0006 4.48% 0.0139 0.0153 0.0112 47,253,688
Jun 24 2020 0.0134 0.0027 25.23% 0.0099 0.014 0.0089 41,239,553
Jun 23 2020 0.0107 -0.0012 -10.08% 0.0125 0.0125 0.0094 43,932,329
Jun 22 2020 0.0119 0.0001 0.85% 0.017 0.0175 0.0111 60,207,851
Jun 19 2020 0.0118 -0.0042 -26.25% 0.0185 0.0186 0.0092 154,103,531
Jun 18 2020 0.016 0.0076 90.48% 0.012 0.0163 0.0095 190,770,166
Jun 17 2020 0.0084 0.002 31.25% 0.00745 0.0089 0.0062 64,407,302
Jun 16 2020 0.0064 -0.0022 -25.58% 0.0091 0.0092 0.006 69,978,919
Jun 15 2020 0.0086 0.0015 21.13% 0.009 0.0119 0.0072 189,366,749
Jun 12 2020 0.0071 0.0026 57.78% 0.0045 0.0075 0.00439 136,012,550
Jun 11 2020 0.0045 0.0003 7.14% 0.0043 0.0052 0.004 87,683,013
Jun 10 2020 0.0042 -0.0001 -2.33% 0.00414 0.0043 0.0036 31,132,493
Jun 09 2020 0.0043 0.0003 7.5% 0.00409 0.0047 0.0035 45,739,258
Jun 08 2020 0.004 0.0002 5.26% 0.00425 0.0049 0.0035 76,803,048
See More Historical Prices »
Your Recent History
USOTC
OPTI
Optec (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200707 06:11:12