› › Optec (PK)

OPTI

Optec (PK) Historical Data

OPTI Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.10875 0.00075 0.69% 0.115 0.115 0.104 27,555,743
Jan 14 2021 0.108 0.0032 3.05% 0.1199 0.1199 0.1058 27,506,217
Jan 13 2021 0.1048 -0.0032 -2.96% 0.1149 0.12 0.10 39,556,888
Jan 12 2021 0.108 0.00894 9.02% 0.1009 0.1251 0.09935 101,574,200
Jan 11 2021 0.09906 0.01836 22.75% 0.09 0.10 0.0844 51,177,136
Jan 08 2021 0.0807 0.0067 9.05% 0.0777 0.0819 0.074 31,500,419
Jan 07 2021 0.074 0.00 +0.00% 0.0868 0.0868 0.0651 0
Jan 07 2021 0.074 0.005 7.25% 0.0868 0.0868 0.0651 22,323,508
Jan 06 2021 0.069 -0.0039 -5.35% 0.0731 0.075 0.06855 21,609,789
Jan 05 2021 0.0729 0.0019 2.68% 0.08 0.08 0.0683 22,893,393
Jan 04 2021 0.071 0.0044 6.61% 0.0682 0.075 0.066 43,103,269
Jan 01 2021 0.0666 0.00 +0.00% 0.064 0.0827 0.056 0
Dec 31 2020 0.0666 -0.0164 -19.76% 0.064 0.0827 0.056 117,463,992
Dec 30 2020 0.083 -0.017 -17.0% 0.1118 0.12 0.072 105,853,709
Dec 29 2020 0.10 -0.0012 -1.19% 0.1185 0.1185 0.0911 67,988,098
Dec 28 2020 0.1012 0.00 +0.00% 0.0925 0.1209 0.0899 0
Dec 28 2020 0.1012 0.0127 14.35% 0.0925 0.1209 0.0899 125,125,067
Dec 25 2020 0.0885 0.00 +0.00% 0.0799 0.0914 0.0715 0
Dec 24 2020 0.0885 0.00 +0.00% 0.0799 0.0914 0.0715 0
Dec 24 2020 0.0885 0.0125 16.45% 0.0799 0.0914 0.0715 105,994,561
Dec 23 2020 0.076 0.02143 39.27% 0.0599 0.078 0.0557 153,479,828
Dec 22 2020 0.05457 0.00967 21.54% 0.0498 0.056 0.0455 53,454,284
Dec 21 2020 0.0449 0.0023 5.39% 0.044 0.0499 0.0426 32,261,786
Dec 18 2020 0.042605 0.0019 4.68% 0.046 0.046 0.0401 17,043,758
Dec 17 2020 0.0407 0.00 +0.00% 0.0401 0.042 0.04 0
Dec 17 2020 0.0407 0.0001 0.25% 0.0401 0.042 0.04 12,096,380
Dec 16 2020 0.0406 -0.001 -2.4% 0.041 0.0425 0.04 14,100,454
Dec 15 2020 0.0416 0.00 +0.00% 0.042 0.0467 0.04 0
Dec 15 2020 0.0416 -0.0004 -0.95% 0.042 0.0467 0.04 23,587,497
Dec 14 2020 0.042 0.0005 1.2% 0.05 0.06 0.038 97,467,058
Dec 11 2020 0.0415 -0.0004 -0.95% 0.0404 0.0425 0.0395 16,012,623
Dec 10 2020 0.0419 0.001 2.44% 0.0409 0.043 0.03935 31,737,818
Dec 09 2020 0.0409 0.00 +0.00% 0.0402 0.049 0.0402 0
Dec 09 2020 0.0409 0.0004 0.99% 0.0402 0.049 0.0402 48,608,202
Dec 08 2020 0.0405 -0.00245 -5.7% 0.0444 0.0444 0.04 17,894,081
Dec 07 2020 0.04295 -0.00315 -6.83% 0.0475 0.0475 0.0414 23,164,982
Dec 04 2020 0.0461 0.00 +0.00% 0.0489 0.05 0.0445 0
Dec 04 2020 0.0461 -0.00275 -5.63% 0.0489 0.05 0.0445 20,983,490
Dec 03 2020 0.04885 0.00 +0.00% 0.0475 0.05 0.045 0
Dec 03 2020 0.04885 0.00255 5.51% 0.0475 0.05 0.045 24,325,550
Dec 02 2020 0.0463 0.005 12.11% 0.0417 0.054 0.039 55,092,333
Dec 01 2020 0.0413 -0.004 -8.83% 0.047 0.05 0.041 28,206,533
Nov 30 2020 0.0453 0.00 +0.00% 0.04 0.0465 0.0318 0
Nov 30 2020 0.0453 0.0058 14.68% 0.04 0.0465 0.0318 36,225,334
Nov 27 2020 0.0395 0.00 +0.00% 0.0414 0.0414 0.0377 0
Nov 27 2020 0.0395 -0.0009 -2.23% 0.0414 0.0414 0.0377 24,209,419
Nov 26 2020 0.0404 0.00 +0.00% 0.0401 0.043 0.0363 0
Nov 25 2020 0.0404 0.00 0.0% 0.0401 0.043 0.0363 37,026,346
Nov 24 2020 0.0404 -0.0052 -11.4% 0.0454 0.0456 0.0394 54,080,972
Nov 23 2020 0.0456 -0.00475 -9.43% 0.0505 0.0505 0.045 34,468,532
Nov 20 2020 0.05035 0.00 +0.00% 0.053 0.053 0.05 0
Nov 20 2020 0.05035 -0.00165 -3.17% 0.053 0.053 0.05 18,958,352
Nov 19 2020 0.052 0.00 +0.00% 0.053 0.0544 0.0457 0
Nov 19 2020 0.052 -0.00055 -1.04% 0.053 0.0544 0.0457 20,132,783
Nov 18 2020 0.052545 -0.00046 -0.86% 0.048 0.058 0.0437 49,412,142
Nov 17 2020 0.053 -0.009 -14.52% 0.064 0.065 0.0499 71,827,025
Nov 16 2020 0.062 -0.0059 -8.69% 0.0748 0.0788 0.05742 109,967,199
Nov 13 2020 0.0679 0.00 +0.00% 0.0665 0.078 0.061 0
Nov 13 2020 0.0679 0.0059 9.52% 0.0665 0.078 0.061 154,178,131
Nov 12 2020 0.062 0.0094 17.87% 0.056 0.0645 0.045 87,014,039
Nov 11 2020 0.0526 0.01086 26.02% 0.0412 0.056 0.04 74,024,194
Nov 10 2020 0.04174 -0.00076 -1.79% 0.0437 0.0459 0.038 47,172,971
Nov 09 2020 0.0425 0.00 +0.00% 0.0539 0.0539 0.0366 0
Nov 09 2020 0.0425 -0.0104 -19.66% 0.0539 0.0539 0.0366 109,184,503
Nov 06 2020 0.0529 -0.0058 -9.88% 0.0699 0.0699 0.0481 175,637,341
Nov 05 2020 0.0587 0.0333 131.1% 0.06 0.08 0.026 496,190,300
Nov 04 2020 0.0254 -0.0005 -1.93% 0.0259 0.0265 0.025 11,017,474
Nov 03 2020 0.0259 0.00 +0.00% 0.0249 0.0259 0.0236 0
Nov 03 2020 0.0259 0.00101 4.06% 0.0249 0.0259 0.0236 14,810,243
Nov 02 2020 0.02489 -0.00181 -6.78% 0.0267 0.027 0.0246 13,566,464
Oct 30 2020 0.0267 0.00 +0.00% 0.03 0.03 0.0257 0
Oct 30 2020 0.0267 -0.0007 -2.55% 0.03 0.03 0.0257 8,421,068
Oct 29 2020 0.0274 0.00 0.0% 0.027 0.0283 0.0255 12,578,044
Oct 28 2020 0.0274 0.00 +0.00% 0.029 0.0294 0.0265 0
Oct 28 2020 0.0274 -0.0011 -3.86% 0.029 0.0294 0.0265 7,488,294
Oct 27 2020 0.0285 0.0005 1.79% 0.0284 0.0288 0.0267 9,831,363
Oct 26 2020 0.028 0.00 +0.00% 0.0295 0.0297 0.0267 0
Oct 26 2020 0.028 -0.0015 -5.08% 0.0295 0.0297 0.0267 11,561,473
Oct 23 2020 0.0295 0.0027 10.07% 0.0264 0.031 0.026 19,691,869
Oct 22 2020 0.0268 0.00 +0.00% 0.0289 0.0289 0.02475 0
Oct 22 2020 0.0268 -0.0012 -4.29% 0.0289 0.0289 0.02475 17,322,982
Oct 21 2020 0.028 -0.003 -9.68% 0.0305 0.0313 0.0279 16,902,954
Oct 20 2020 0.031 0.00 +0.00% 0.0325 0.034 0.0291 0
Oct 20 2020 0.031 0.002 6.9% 0.0325 0.034 0.0291 35,570,615
Oct 19 2020 0.029 0.004 16.0% 0.025 0.031 0.025 44,942,007
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:20210117 03:44:49