ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
4,967.23
-0.88%
US Tech 100
16,570.40
-2.16%
Dow Jones
37,986.40
0.56%
Brent Oil
86.615
0.23%
Bitcoin
64,165.51
1.03%
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Optec International Inc (PK) (OPTI)

  7. Optec International Inc (PK) (OPTI) Historical

OPTI Optec International Inc (PK)

0.0031
0.0004 (14.81%)
Apr 19 2024 - Closed
Delayed by 15 minutes

OPTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 0.0027 -0.00005 -1.82% 0.0026 0.0038 0.0026 49,646,065
Apr 17 2024 0.00275 -0.00065 -19.12% 0.0032 0.0034 0.0026 102,431,208
Apr 16 2024 0.0034 -0.00025 -6.85% 0.0037 0.0038 0.0034 17,861,114
Apr 15 2024 0.00365 -0.00035 -8.75% 0.004 0.0041 0.0034 13,618,754
Apr 12 2024 0.004 -0.00005 -1.23% 0.004 0.00414 0.0037 16,035,948
Apr 11 2024 0.00405 -0.00012 -2.88% 0.0043 0.0043 0.0039 12,071,559
Apr 10 2024 0.00417 -0.00003 -0.71% 0.004 0.0044 0.004 12,849,400
Apr 09 2024 0.0042 0.0003 7.69% 0.0043 0.0043 0.0038 16,954,879
Apr 08 2024 0.0039 0.0001 2.63% 0.004 0.00423 0.0038 32,560,647
Apr 05 2024 0.0038 -0.0002 -5.00% 0.004 0.004 0.0035 17,480,215
Apr 04 2024 0.004 0.0003 8.11% 0.0037 0.00414 0.0035 27,250,771
Apr 03 2024 0.0037 -0.00005 -1.33% 0.0036 0.0042 0.0034 38,852,367
Apr 02 2024 0.00375 -0.00035 -8.54% 0.0041 0.0043 0.0036 16,491,305
Apr 01 2024 0.0041 -0.0001 -2.38% 0.004 0.00435 0.0037 24,662,664
Mar 28 2024 0.0042 0.0001 2.44% 0.0042 0.0045 0.0039 27,151,249
Mar 27 2024 0.0041 0.0001 2.50% 0.004 0.0041 0.0037 26,303,539
Mar 26 2024 0.004 0.0002 5.26% 0.0038 0.0042 0.0037 39,107,048
Mar 25 2024 0.0038 0.0008 26.67% 0.0034 0.0039 0.0032 64,569,301
Mar 22 2024 0.003 0.00 0.00% 0.0026 0.0031 0.0026 7,490,106
Mar 21 2024 0.003 -0.0002 -6.25% 0.0032 0.0034 0.00285 10,834,158
Mar 20 2024 0.0032 0.0005 18.52% 0.0027 0.0032 0.0027 35,802,836
Mar 19 2024 0.0027 0.0005 22.73% 0.0022 0.003 0.0021 41,376,769
Mar 18 2024 0.0022 -0.0001 -4.35% 0.0022 0.0024 0.002 9,639,081
Mar 15 2024 0.0023 0.0001 4.55% 0.0022 0.0024 0.002 9,083,826
Mar 14 2024 0.0022 0.00005 2.33% 0.0021 0.0023 0.002 13,548,012
Mar 13 2024 0.00215 -0.00015 -6.52% 0.0021 0.0023 0.002 10,480,064
Mar 12 2024 0.0023 -0.0001 -4.17% 0.0024 0.0025 0.0021 8,246,805
Mar 11 2024 0.0024 -0.0001 -4.00% 0.0024 0.0027 0.0022 15,691,436
Mar 08 2024 0.0025 0.0001 4.17% 0.0023 0.0026 0.0022 20,725,619
Mar 07 2024 0.0024 0.0004 20.00% 0.0018 0.0024 0.0018 22,934,936
Mar 06 2024 0.002 -0.00004 -1.96% 0.0021 0.0021 0.0018 31,309,267
Mar 05 2024 0.00204 -0.00011 -5.12% 0.0022 0.0022 0.0018 69,778,074
Mar 04 2024 0.00215 -0.00015 -6.52% 0.0023 0.0028 0.002 80,194,938
Mar 01 2024 0.0023 -0.00015 -6.12% 0.0024 0.00265 0.00225 18,818,859
Feb 29 2024 0.00245 -0.0004 -14.04% 0.0027 0.0028 0.00235 28,811,202
Feb 28 2024 0.00285 0.00015 5.56% 0.0027 0.003 0.0026 18,286,949
Feb 27 2024 0.0027 -0.0008 -22.86% 0.0033 0.0036 0.0024 117,354,262
Feb 26 2024 0.0035 0.00 0.00% 0.0036 0.0036 0.0032 37,609,873
Feb 23 2024 0.0035 0.00073 26.13% 0.0029 0.0038 0.0026 79,218,788
Feb 22 2024 0.002775 -0.00033 -10.48% 0.003 0.0031 0.00255 82,796,192
Feb 21 2024 0.0031 -0.0006 -16.22% 0.0036 0.0037 0.0029 55,997,994
Feb 20 2024 0.0037 -0.00005 -1.33% 0.0037 0.003825 0.0035 19,631,956
Feb 16 2024 0.00375 -0.00015 -3.85% 0.0037 0.0039 0.0034 38,036,060
Feb 15 2024 0.0039 0.00015 4.00% 0.0038 0.004 0.0034 56,603,945
Feb 14 2024 0.00375 -0.00035 -8.54% 0.004 0.0043 0.0034 116,891,719
Feb 13 2024 0.0041 -0.0004 -8.89% 0.0045 0.0047 0.0039 125,076,653
Feb 12 2024 0.0045 0.0011 32.35% 0.0036 0.0047 0.0031 213,818,446
Feb 09 2024 0.0034 0.00015 4.62% 0.0034 0.0037 0.0026 164,770,268
Feb 08 2024 0.00325 -0.0001 -2.99% 0.0036 0.0038 0.0028 155,830,939
Feb 07 2024 0.00335 0.00055 19.64% 0.0029 0.0036 0.0024 246,259,936
Feb 06 2024 0.0028 0.0007 33.33% 0.0023 0.00325 0.0023 205,928,311
Feb 05 2024 0.0021 0.0008 61.54% 0.0017 0.0022 0.0014 237,305,427
Feb 02 2024 0.0013 0.00 0.00% 0.0013 0.0015 0.0012 58,371,321
Feb 01 2024 0.0013 -0.0001 -7.14% 0.0014 0.0015 0.0013 19,046,943
Jan 31 2024 0.0014 0.0002 16.68% 0.0012 0.0014 0.0012 1,540,706
Jan 30 2024 0.0012 0.00014 13.20% 0.0011 0.00135 0.001 18,020,708
Jan 29 2024 0.00106 0.00016 17.78% 0.0009 0.0011 0.0009 9,396,026
Jan 26 2024 0.0009 -0.0002 -18.18% 0.0011 0.00115 0.0009 4,071,635
Jan 25 2024 0.0011 0.0001 10.00% 0.001 0.0012 0.0009 8,036,776
Jan 24 2024 0.001 0.00 0.00% 0.001 0.001 0.0009 7,216,089
Jan 23 2024 0.001 0.0001 11.11% 0.0009 0.001 0.0009 3,796,808
Jan 22 2024 0.0009 -0.00015 -14.29% 0.001 0.0011 0.0009 9,088,707

Your Recent History

USOTC
OPTI
Optec (PK)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved