Optec International Inc (PK) Historical Data - OPTI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Optec International Inc (PK) (OPTI)
Optec International Inc (PK) (OPTI) Historical

Optec International Inc (PK) (OPTI)

0.0037

0.0002

(5.71%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0011	42.3076923077	0.0026	0.00404	0.0026	21999584	0.00307099	CS
4	-0.0005	-11.9047619048	0.0042	0.0045	0.0026	25593158	0.00347731	CS
12	0.0023	164.285714286	0.0014	0.0047	0.0012	53445722	0.00317073	CS
26	0.0035	1750	0.0002	0.0047	0.0002	34477847	0.00258375	CS
52	0.0033	825	0.0004	0.0047	0.0002	21070183	0.00215963	CS
156	-0.1213	-97.04	0.125	0.13	0.0002	18040055	0.01219445	CS
260	-0.2163	-98.3181818182	0.22	0.44	0.0002	25356382	0.03337127	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0037	0.0002	5.71	0.0035	0.0039	0.0033	8709792
1713994020	0.0035	-0.0002	-5.41	0.0036	0.00404	0.0035	16495647
1713907740	0.0037	0.0005	15.63	0.0032	0.0037	0.0031	13910144
1713821340	0.0032	0.0001	3.23	0.0031	0.0034	0.003	17231132
1713561900	0.0031	0.0004	14.81	0.0028	0.0031	0.0027	12714933
1713475500	0.0027	-5.0E-5	-1.82	0.0026	0.0038	0.0026	49646065
1713389100	0.00275	-0.00065	-19.12	0.0032	0.0034	0.0026	102431208
1713302940	0.0034	-0.00025	-6.85	0.0037	0.0038	0.0034	17861114
1713216000	0.00365	-0.00035	-8.75	0.004	0.0041	0.0034	13618754
1712957160	0.004	-5.0E-5	-1.23	0.004	0.0041399	0.0037	16035948
1712870760	0.00405	-0.00012	-2.88	0.0043	0.0043	0.0039	12071559
1712784000	0.00417	-3.0E-5	-0.71	0.004	0.0044	0.004	12849400
1712698140	0.0042	0.0003	7.69	0.0043	0.0043	0.0038	16954879
1712611200	0.0039	0.0001	2.63	0.004	0.00423	0.0038	32560647
1712352000	0.0038	-0.0002	-5.00	0.004	0.004	0.0035	17480215
1712265780	0.004	0.0003	8.11	0.0037	0.0041399	0.0035	27250771
1712179500	0.0037	-5.0E-5	-1.33	0.0036	0.0042	0.0034	38852367
1712092980	0.00375	-0.00035	-8.54	0.0041	0.0043	0.0036	16491305
1712006940	0.0041	-0.0001	-2.38	0.004	0.00435	0.0037	24662664
1711660800	0.0042	0.0001	2.44	0.0042	0.0045	0.0039	27151249
1711574580	0.0041	0.0001	2.50	0.004	0.0041	0.0037	26303539
1711488540	0.004	0.0002	5.26	0.0038	0.0042	0.0037	39107048
1711401600	0.0038	0.0008	26.67	0.0034	0.0039	0.0032	64569301
1711142880	0.003	0	0.00	0.0026	0.0031	0.0026	7490106
1711056240	0.003	-0.0002	-6.25	0.0032	0.0034	0.00285	10834158
1710970140	0.0032	0.0005	18.52	0.0027	0.0032	0.0027	35802836
1710883740	0.0027	0.0005	22.73	0.0022	0.003	0.0021	41376769
1710796800	0.0022	-0.0001	-4.35	0.0022	0.0023999	0.002	9639081
1710537720	0.0023	0.0001	4.55	0.0022	0.0023999	0.002	9083826
1710451740	0.0022	5.0E-5	2.33	0.0021	0.0023	0.002	13548012
1710365340	0.00215	-0.00015	-6.52	0.0021	0.0023	0.002	10480064
1710278940	0.0023	-0.0001	-4.17	0.0023999	0.0025	0.0021	8246805
1710192540	0.0023999	-0.0001	-4.00	0.0023999	0.0027	0.0022	15691436
1709936640	0.0025	0.0001001	4.17	0.0023	0.0026	0.0022	20725619
1709850360	0.0023999	0.0003999	20.00	0.0018	0.0023999	0.0018	22934936
1709764080	0.002	-4.0E-5	-1.96	0.0021	0.0021	0.0018	31309267
1709677620	0.00204	-0.00011	-5.12	0.0022	0.0022	0.0018	69778074
1709590980	0.00215	-0.00015	-6.52	0.0023	0.0028	0.002	80194938
1709332140	0.0023	-0.00015	-6.12	0.0023999	0.00265	0.00225	18818859
1709245440	0.00245	-0.0004	-14.04	0.0027	0.0028	0.00235	28811202
1709159100	0.00285	0.00015	5.56	0.0027	0.003	0.0026	18286949
1709072940	0.0027	-0.0008	-22.86	0.0033	0.0036	0.0023999	117354262
1708986360	0.0035	0	0.00	0.0036	0.0036	0.0032	37609873
1708726800	0.0035	0.000725	26.13	0.0028999	0.0038	0.0026	79218788
1708640940	0.002775	-0.000325	-10.48	0.003	0.0031	0.00255	82796192
1708554000	0.0031	-0.0006	-16.22	0.0036	0.0037	0.0028999	55997994
1708467600	0.0037	-5.0E-5	-1.33	0.0037	0.003825	0.0035	19631956
1708122180	0.00375	-0.00015	-3.85	0.0037	0.0039	0.0034	38036060
1708036140	0.0039	0.00015	4.00	0.0038	0.004	0.0034	56603945
1707949620	0.00375	-0.00035	-8.54	0.004	0.0043	0.0034	116891719
1707863340	0.0041	-0.0004	-8.89	0.0045	0.0047	0.0039	125076653
1707776940	0.0045	0.0011	32.35	0.0036	0.0047	0.0031	213818446
1707517200	0.0034	0.00015	4.62	0.0034	0.0037	0.0026	164770268
1707431280	0.00325	-0.0001	-2.99	0.0036	0.0038	0.0028	155830939
1707344940	0.00335	0.00055	19.64	0.0028999	0.0036	0.0023999	246259936
1707258480	0.0028	0.0007	33.33	0.0023	0.00325	0.0023	205928311
1707172140	0.0021	0.0008	61.54	0.0017	0.0022	0.0014	237305427
1706912580	0.0013	0	0.00	0.0013	0.0015	0.0011999	58371321
1706826540	0.0013	-0.0001	-7.14	0.0014	0.0015	0.0013	19046943
1706740140	0.0014	0.0002001	16.68	0.0011999	0.0014	0.0011999	1540706
1706653320	0.0011999	0.0001399	13.20	0.0011	0.00135	0.001	18020708
1706567340	0.00106	0.00016	17.78	0.0009	0.0011	0.0009	9396026
1706307780	0.0009	-0.0002	-18.18	0.0011	0.00115	0.0009	4071635

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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