› › Optec (PK)

OPTI

Optec (PK) Historical Data

OPTI Historical Prices
Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.134 0.00405 3.12% 0.135 0.1489 0.1051 102,269,775
Aug 06 2020 0.12995 -0.0176 -11.93% 0.185 0.195 0.106 181,433,577
Aug 05 2020 0.14755 0.00 +0.00% 0.1148 0.16 0.0966 0
Aug 05 2020 0.14755 0.05755 63.94% 0.1148 0.16 0.0966 190,342,050
Aug 04 2020 0.09 0.02165 31.68% 0.072 0.095 0.0631 190,741,428
Aug 03 2020 0.06835 0.02695 65.1% 0.044 0.0719 0.044 198,878,782
Jul 31 2020 0.0414 0.00 +0.00% 0.0449 0.0449 0.0381 0
Jul 31 2020 0.0414 0.00015 0.36% 0.0449 0.0449 0.0381 47,365,095
Jul 30 2020 0.04125 -0.00045 -1.08% 0.0449 0.045 0.0351 66,267,805
Jul 29 2020 0.0417 0.00 +0.00% 0.0405 0.0519 0.03845 0
Jul 29 2020 0.0417 0.0028 7.2% 0.0405 0.0519 0.03845 119,360,411
Jul 28 2020 0.0389 0.0189 94.5% 0.0215 0.0415 0.02 184,498,428
Jul 27 2020 0.02 0.00045 2.3% 0.022 0.0247 0.0151 44,989,004
Jul 24 2020 0.01955 0.00 +0.00% 0.0239 0.024 0.0182 0
Jul 24 2020 0.01955 -0.00435 -18.2% 0.0239 0.024 0.0182 57,853,785
Jul 23 2020 0.0239 -0.0046 -16.14% 0.02804 0.03 0.0225 28,427,770
Jul 22 2020 0.0285 0.00 +0.00% 0.03 0.032 0.027 0
Jul 22 2020 0.0285 -0.0015 -5.0% 0.03 0.032 0.027 11,598,335
Jul 21 2020 0.03 0.0022 7.91% 0.03 0.0319 0.0284 23,245,950
Jul 20 2020 0.0278 0.00 +0.00% 0.035 0.035 0.0258 0
Jul 20 2020 0.0278 -0.0042 -13.13% 0.035 0.035 0.0258 24,689,002
Jul 17 2020 0.032 0.0015 4.92% 0.0315 0.032 0.0262 36,174,211
Jul 16 2020 0.0305 -0.0073 -19.31% 0.038 0.039 0.027 44,121,268
Jul 15 2020 0.0378 -0.0032 -7.8% 0.043 0.043 0.0368 25,831,332
Jul 14 2020 0.041 0.00 +0.00% 0.044 0.0466 0.0389 0
Jul 14 2020 0.041 -0.001 -2.38% 0.044 0.0466 0.0389 21,958,116
Jul 13 2020 0.042 0.0042 11.11% 0.0425 0.0495 0.04 36,294,071
Jul 10 2020 0.0378 -0.0008 -2.07% 0.042 0.042 0.037 26,821,323
Jul 09 2020 0.0386 -0.0001 -0.26% 0.04199 0.043 0.0355 23,708,095
Jul 08 2020 0.0387 0.00 +0.00% 0.03245 0.043 0.0322 0
Jul 08 2020 0.0387 0.0071 22.47% 0.03245 0.043 0.0322 65,164,124
Jul 07 2020 0.0316 -0.0128 -28.83% 0.0458 0.0458 0.0285 103,388,575
Jul 06 2020 0.0444 0.00 +0.00% 0.0535 0.0535 0.042 0
Jul 06 2020 0.0444 0.0019 4.47% 0.0535 0.0535 0.042 70,374,748
Jul 03 2020 0.0425 0.00 +0.00% 0.0421 0.0476 0.036 0
Jul 02 2020 0.0425 0.00 +0.00% 0.0421 0.0476 0.036 0
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 0.00 +0.00% 0.0099 0.014 0.0089 0
Jun 24 2020 0.0134 0.0027 25.23% 0.0099 0.014 0.0089 41,239,553
Jun 23 2020 0.0107 0.00 +0.00% 0.0125 0.0125 0.0094 0
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 0.00 +0.00% 0.00745 0.0089 0.0062 0
Jun 17 2020 0.0084 0.002 31.25% 0.00745 0.0089 0.0062 64,407,302
Jun 16 2020 0.0064 0.00 +0.00% 0.0091 0.0092 0.006 0
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 0.00 +0.00% 0.00425 0.0049 0.0035 0
Jun 08 2020 0.004 0.0002 5.26% 0.00425 0.0049 0.0035 76,803,048
Jun 05 2020 0.0038 0.00 +0.00% 0.003 0.004 0.0025 0
Jun 05 2020 0.0038 0.00094 32.64% 0.003 0.004 0.0025 84,848,723
Jun 04 2020 0.002865 -0.00044 -13.18% 0.00335 0.00365 0.0025 75,311,063
Jun 03 2020 0.0033 0.00 +0.00% 0.00265 0.0047 0.0024 0
Jun 03 2020 0.0033 0.0011 50.0% 0.00265 0.0047 0.0024 244,537,397
Jun 02 2020 0.0022 -0.0006 -21.43% 0.003 0.003 0.0017 151,306,862
Jun 01 2020 0.0028 -0.0008 -22.22% 0.0047 0.006 0.0024 336,313,706
May 29 2020 0.0036 0.00 +0.00% 0.001 0.0036 0.0008 0
May 29 2020 0.0036 0.0029 414.29% 0.001 0.0036 0.0008 631,118,599
May 28 2020 0.0007 -0.0001 -12.5% 0.0007 0.0008 0.0006 16,239,380
May 27 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0006 16,530,256
May 26 2020 0.0008 0.00 +0.00% 0.0009 0.0009 0.0007 0
May 26 2020 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0007 9,932,632
May 25 2020 0.0009 0.00 +0.00% 0.0007 0.0009 0.0006 0
May 22 2020 0.0009 0.0002 28.57% 0.0007 0.0009 0.0006 87,646,599
May 21 2020 0.0007 0.00 0.0% 0.0006 0.0007 0.0005 63,995,247
May 20 2020 0.0007 0.00 +0.00% 0.0007 0.0007 0.0006 0
May 20 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 8,334,542
May 19 2020 0.0007 0.00 +0.00% 0.0007 0.0007 0.0006 0
May 19 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 9,865,793
May 18 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0005 15,251,673
May 15 2020 0.0007 0.00 +0.00% 0.0007 0.0007 0.0006 0
May 15 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 24,203,675
May 14 2020 0.0007 -0.0002 -22.22% 0.0009 0.0009 0.0005 105,682,638
May 13 2020 0.0009 0.00 +0.00% 0.0009 0.0009 0.0007 0
May 13 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0007 9,975,586
May 12 2020 0.0009 0.0001 12.5% 0.00085 0.0009 0.0007 11,281,090
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:20200810 22:47:23