Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2019		0.1943	0.1943	0.1943	0	+0.02(+14.29%)
Jul 29, 2019	0.1700	0.1700	0.1700	0.1700	310	-0.02(-12.78%)
Jul 26, 2019	0.2200	0.2200	0.1200	0.1949	144,000	-0.03(-15.19%)
Jul 25, 2019	0.2000	0.2298	0.2000	0.2298	454	+0.02(+9.43%)
Jul 24, 2019	0.2000	0.2100	0.2000	0.2100	33,730	+0.00(+0.00%)
Jul 22, 2019		0.2100	0.2100	0.2100	0	+0.04(+23.53%)
Jul 19, 2019	0.1700	0.1700	0.1700	0.1700	5,000	-0.06(-26.05%)
Jul 17, 2019		0.2299	0.2299	0.2299	0	+0.06(+35.24%)
Jul 16, 2019	0.1700	0.1700	0.1700	0.1700	12,800	-0.07(-29.17%)
Jul 12, 2019		0.2400	0.2400	0.2400	0	+0.11(+84.62%)
Jul 10, 2019		0.1300	0.1300	0.1300	0	-0.02(-13.33%)
Jul 08, 2019		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Jul 05, 2019	0.1299	0.1500	0.1000	0.1500	8,500	+0.05(+50.00%)
Jul 03, 2019	0.1000	0.1000	0.1000	0.1000	6,100	+0.00(+0.00%)
Jul 01, 2019		0.1000	0.1000	0.1000	0	+0.00(+1.42%)
Jun 28, 2019	0.0900	0.1000	0.0900	0.0986	24,200	+0.01(+13.07%)
Jun 27, 2019	0.1100	0.1100	0.0710	0.0872	61,155	-0.02(-20.73%)
Jun 26, 2019	0.1300	0.1300	0.1100	0.1100	72,900	-0.04(-26.67%)
Jun 25, 2019	0.1400	0.1500	0.1400	0.1500	9,500	-0.01(-6.25%)
Jun 19, 2019		0.1600	0.1600	0.1600	0	+0.03(+23.08%)
Jun 18, 2019	0.1300	0.1300	0.1300	0.1300	6,779	+0.00(+0.00%)
Jun 14, 2019		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Jun 13, 2019	0.1300	0.1350	0.1300	0.1350	19,500	+0.01(+3.85%)
Jun 12, 2019	0.1300	0.1300	0.1300	0.1300	5,000	+0.00(+0.00%)
Jun 11, 2019	0.1300	0.1300	0.1200	0.1300	26,081	+0.00(+0.00%)
Jun 10, 2019	0.1500	0.1500	0.1300	0.1300	50,500	-0.02(-13.33%)
Jun 07, 2019	0.1600	0.1800	0.1500	0.1500	33,100	-0.03(-16.67%)
May 31, 2019		0.1800	0.1800	0.1800	0	+0.03(+20.00%)
May 30, 2019	0.2000	0.2000	0.1500	0.1500	25,000	-0.05(-25.00%)
May 29, 2019	0.2390	0.2390	0.2000	0.2000	4,418	-0.05(-20.00%)
May 28, 2019	0.1900	0.2500	0.1900	0.2500	15,500	+0.06(+34.77%)
May 24, 2019	0.1855	0.1855	0.1855	0.1855	4,500	+0.02(+9.12%)
May 23, 2019	0.1573	0.1700	0.1550	0.1700	35,147	+0.00(+0.00%)
May 22, 2019	0.2000	0.2200	0.1700	0.1700	132,000	-0.02(-12.82%)
May 21, 2019	0.2100	0.2100	0.1950	0.1950	8,500	-0.01(-7.14%)
May 20, 2019	0.2200	0.2200	0.2100	0.2100	36,750	-0.01(-4.55%)
May 17, 2019	0.2200	0.2200	0.2200	0.2200	3,000	-0.01(-2.22%)
May 16, 2019	0.2250	0.2250	0.2250	0.2250	2,500	+0.01(+2.27%)
May 15, 2019	0.2250	0.2300	0.2200	0.2200	12,500	-0.01(-2.22%)
May 14, 2019	0.2250	0.2250	0.2250	0.2250	4,502	-0.01(-6.25%)
May 10, 2019		0.2400	0.2400	0.2400	0	+0.01(+6.67%)
May 09, 2019	0.2200	0.2250	0.2200	0.2250	1,500	+0.01(+2.27%)
May 08, 2019	0.2200	0.2200	0.2200	0.2200	600	+0.01(+2.33%)
May 07, 2019	0.2275	0.2275	0.2150	0.2150	4,000	+0.00(+0.00%)
May 03, 2019		0.2150	0.2150	0.2150	0	+0.00(+0.00%)
May 02, 2019		0.2150	0.2150	0.2150	28	+0.00(+0.00%)
May 01, 2019	0.2200	0.2200	0.2150	0.2150	6,001	-0.02(-10.42%)
Apr 30, 2019	0.2000	0.2400	0.2000	0.2400	721	-0.01(-4.00%)
Apr 29, 2019	0.2200	0.2500	0.2200	0.2500	1,200	+0.00(+0.40%)
Apr 25, 2019		0.2490	0.2490	0.2490	0	-0.01(-1.97%)
Apr 24, 2019	0.2350	0.2540	0.2300	0.2540	4,200	-0.01(-2.31%)
Apr 23, 2019	0.2400	0.2600	0.2400	0.2600	3,200	+0.00(+0.00%)
Apr 22, 2019	0.2400	0.2600	0.2400	0.2600	6,003	+0.01(+4.00%)
Apr 18, 2019	0.2500	0.2500	0.2500	0.2500	1,500	+0.00(+0.00%)
Apr 17, 2019	0.2500	0.2500	0.2500	0.2500	21,500	+0.00(+0.00%)
Apr 16, 2019	0.2608	0.3000	0.2500	0.2500	11,685	-0.03(-10.71%)
Apr 12, 2019		0.2800	0.2800	0.2800	0	-0.02(-6.67%)
Apr 11, 2019	0.3500	0.3500	0.3000	0.3000	5,083	-0.05(-14.29%)
Apr 10, 2019	0.2100	0.3500	0.2100	0.3500	14,000	+0.15(+75.00%)
Apr 09, 2019	0.2500	0.2600	0.2000	0.2000	12,770	-0.08(-28.57%)
Apr 08, 2019	0.3400	0.3500	0.2800	0.2800	16,800	-0.05(-15.15%)
Apr 05, 2019	0.3100	0.3400	0.2610	0.3300	44,000	+0.03(+10.00%)
Apr 04, 2019	0.2600	0.3000	0.2600	0.3000	9,394	+0.00(+0.00%)
Apr 03, 2019	0.2650	0.3000	0.2650	0.3000	6,540	-0.02(-6.25%)
Apr 02, 2019	0.3200	0.3200	0.3200	0.3200	100	+0.01(+1.59%)
Apr 01, 2019	0.2900	0.3150	0.2600	0.3150	36,655	+0.03(+8.62%)
Mar 29, 2019	0.2700	0.2900	0.2600	0.2900	45,000	+0.00(+0.00%)
Mar 28, 2019	0.3000	0.3200	0.2000	0.2900	29,160	-0.07(-19.44%)
Mar 27, 2019	0.3410	0.3600	0.3200	0.3600	14,900	+0.02(+7.46%)
Mar 26, 2019	0.4000	0.4000	0.3350	0.3350	83,311	+0.02(+4.69%)
Mar 25, 2019	0.3000	0.4000	0.3000	0.3200	171,625	+0.02(+6.67%)
Mar 22, 2019	0.3300	0.3700	0.3000	0.3000	68,300	-0.01(-3.23%)
Mar 21, 2019	0.3400	0.3400	0.2900	0.3100	29,341	-0.03(-8.82%)
Mar 20, 2019	0.3500	0.3500	0.3000	0.3400	46,422	+0.02(+4.62%)
Mar 19, 2019	0.3670	0.3670	0.3000	0.3250	47,164	-0.06(-16.45%)
Mar 18, 2019	0.3000	0.4000	0.3000	0.3890	19,680	+0.02(+5.14%)
Mar 15, 2019	0.3650	0.3941	0.3100	0.3700	60,500	-0.03(-7.50%)
Mar 14, 2019	0.2930	0.4150	0.2425	0.4000	76,103	+0.20(+100.00%)
Mar 13, 2019	0.2500	0.2500	0.1975	0.2000	122,548	-0.03(-13.04%)
Mar 12, 2019	0.4400	0.4400	0.2300	0.2300	54,994	-0.25(-52.08%)
Mar 11, 2019	0.4000	0.4800	0.4000	0.4800	21,711	+0.09(+23.08%)
Mar 08, 2019	0.3500	0.4700	0.2500	0.3900	146,500	+0.04(+11.43%)
Mar 07, 2019	0.4000	0.4000	0.3225	0.3500	71,224	+0.00(+0.00%)
Mar 06, 2019	0.6400	0.7499	0.3500	0.3500	172,920	-0.35(-49.78%)
Mar 05, 2019	0.6500	0.7840	0.6100	0.6970	93,766	+0.05(+7.64%)
Mar 04, 2019	0.5200	0.6500	0.5200	0.6475	51,814	+0.17(+34.90%)
Mar 01, 2019	0.3520	0.4800	0.2951	0.4800	116,700	+0.13(+37.14%)
Feb 28, 2019	0.2198	0.3502	0.1825	0.3500	169,621	+0.13(+59.09%)
Feb 27, 2019	0.1000	0.2449	0.1000	0.2200	99,445	+0.14(+158.82%)
Feb 26, 2019	0.0997	0.0997	0.0709	0.0850	715,544	-0.01(-10.53%)
Feb 25, 2019	0.1120	0.1120	0.0800	0.0950	477,796	-0.02(-15.48%)
Feb 22, 2019	0.1400	0.1400	0.0825	0.1124	159,800	-0.03(-19.71%)
Feb 21, 2019	0.1388	0.1490	0.1155	0.1400	193,534	+0.02(+16.67%)
Feb 20, 2019	0.1700	0.1700	0.1200	0.1200	295,903	-0.06(-33.33%)
Feb 19, 2019	0.3400	0.3400	0.1700	0.1800	164,879	-0.12(-40.00%)
Feb 15, 2019	0.3500	0.3500	0.3000	0.3000	31,200	-0.05(-14.29%)
Feb 14, 2019	0.4200	0.4200	0.3100	0.3500	45,729	-0.07(-16.67%)
Feb 13, 2019	0.3000	0.4200	0.3000	0.4200	27,024	+0.07(+20.00%)
Feb 12, 2019	0.3600	0.3700	0.3000	0.3500	36,757	+0.02(+5.74%)
Feb 11, 2019	0.3800	0.4000	0.3310	0.3310	31,380	-0.02(-5.43%)
Feb 08, 2019	0.2700	0.4000	0.2326	0.3500	49,000	+0.08(+29.63%)
Feb 07, 2019	0.2500	0.2900	0.2500	0.2700	17,860	+0.03(+12.73%)
Feb 06, 2019	0.2500	0.2500	0.2175	0.2395	47,047	-0.01(-4.20%)
Feb 05, 2019	0.2754	0.2960	0.2305	0.2500	38,028	+0.00(+0.00%)
Feb 04, 2019	0.2800	0.3000	0.2200	0.2500	56,221	-0.05(-16.39%)
Feb 01, 2019	0.2999	0.2999	0.2800	0.2990	8,600	+0.03(+12.83%)
Jan 31, 2019	0.2700	0.3490	0.2625	0.2650	22,990	-0.01(-1.85%)
Jan 30, 2019	0.3025	0.3025	0.2700	0.2700	21,476	-0.07(-19.64%)
Jan 29, 2019	0.3500	0.3500	0.3200	0.3360	31,304	-0.00(-1.18%)
Jan 28, 2019	0.4500	0.4500	0.3380	0.3400	24,117	-0.11(-24.44%)
Jan 25, 2019	0.3300	0.4500	0.3120	0.4500	70,000	+0.15(+50.00%)
Jan 24, 2019	0.3200	0.3490	0.2950	0.3000	87,682	-0.05(-14.29%)
Jan 23, 2019	0.3500	0.3500	0.3120	0.3500	24,428	-0.02(-4.11%)
Jan 22, 2019	0.3500	0.3650	0.3400	0.3650	47,500	+0.02(+6.85%)
Jan 18, 2019	0.4000	0.4000	0.3200	0.3416	63,300	-0.04(-10.11%)
Jan 17, 2019	0.4010	0.4200	0.3500	0.3800	71,411	-0.02(-5.00%)
Jan 16, 2019	0.3434	0.7400	0.3325	0.4000	91,366	+0.07(+21.21%)
Jan 15, 2019	0.5000	0.5000	0.3300	0.3300	128,524	-0.15(-31.42%)
Jan 14, 2019	0.3150	0.5000	0.3150	0.4812	8,403	+0.17(+52.76%)
Jan 11, 2019	0.2900	0.3150	0.2700	0.3150	141,700	+0.03(+12.50%)
Jan 10, 2019	0.3600	0.5100	0.2800	0.2800	148,710	-0.07(-20.00%)
Jan 09, 2019	0.3925	0.4999	0.3345	0.3500	110,446	+0.02(+4.63%)
Jan 08, 2019	0.5000	0.5170	0.3000	0.3345	43,559	-0.12(-25.67%)
Jan 07, 2019	0.7500	0.7500	0.4500	0.4500	21,550	-0.10(-18.18%)
Jan 04, 2019	0.7000	0.7000	0.5500	0.5500	7,100	-0.15(-21.43%)
Jan 03, 2019	0.7900	0.8000	0.7000	0.7000	12,181	-0.15(-17.65%)
Jan 02, 2019	0.8000	0.8500	0.7900	0.8500	3,250	-0.01(-1.16%)
Dec 31, 2018	0.9500	0.9500	0.8400	0.8600	14,400	-0.09(-9.47%)
Dec 28, 2018	0.8500	0.9500	0.8425	0.9500	9,600	+0.05(+5.56%)
Dec 27, 2018	0.7730	0.9000	0.7730	0.9000	16,472	+0.11(+14.65%)
Dec 26, 2018	0.7900	0.8500	0.7795	0.7850	8,786	+0.07(+9.03%)
Dec 24, 2018	0.6500	0.8300	0.6500	0.7200	7,900	+0.08(+12.94%)
Dec 21, 2018	0.6500	0.6500	0.5150	0.6375	19,600	-0.06(-8.93%)
Dec 20, 2018	0.8500	0.8500	0.7000	0.7000	5,407	-0.14(-16.67%)
Dec 19, 2018	1.250	1.300	0.7500	0.8400	39,444	-0.46(-35.38%)
Dec 18, 2018	2.000	2.000	1.230	1.300	28,218	-0.69(-34.67%)
Dec 17, 2018	2.550	2.910	1.660	1.990	15,185	-0.42(-17.43%)
Dec 14, 2018	2.250	2.630	2.010	2.410	3,900	-0.24(-9.06%)
Dec 13, 2018	2.250	3.000	2.125	2.650	2,334	+0.61(+29.90%)
Dec 12, 2018	1.950	2.040	1.920	2.040	320	+0.09(+4.62%)
Dec 11, 2018	1.940	1.950	1.940	1.950	500	+0.06(+3.17%)
Dec 10, 2018	1.900	1.900	1.890	1.890	200	-0.05(-2.58%)
Dec 07, 2018	1.900	2.200	1.820	1.940	4,300	-0.04(-2.02%)
Dec 06, 2018	2.650	2.650	1.980	1.980	6,225	-0.59(-22.96%)
Dec 04, 2018	2.570	2.570	2.570	2.570	100	+0.18(+7.53%)
Dec 03, 2018	2.000	2.700	2.000	2.390	1,715	-0.35(-12.77%)
Nov 30, 2018	2.700	3.950	2.500	2.740	1,800	-1.26(-31.50%)
Nov 29, 2018	1.900	4.000	1.900	4.000	2,113	+2.15(+116.22%)
Nov 28, 2018	1.850	1.850	1.850	1.850	280	-0.15(-7.50%)
Nov 27, 2018	2.000	2.000	1.840	2.000	2,062	+0.00(+0.00%)
Nov 26, 2018	2.160	2.160	1.760	2.000	1,550	-0.16(-7.28%)
Nov 23, 2018	2.250	2.250	1.790	2.157	2,100	-0.35(-14.06%)
Nov 21, 2018		2.510	2.510	2.510	0	+0.01(+0.40%)
Nov 20, 2018	2.800	2.800	1.990	2.500	2,476	-0.50(-16.67%)
Nov 19, 2018	3.300	3.350	3.000	3.000	1,350	+0.15(+5.26%)
Nov 16, 2018	3.380	3.380	2.800	2.850	2,300	-0.51(-15.18%)
Nov 15, 2018	4.200	4.200	3.250	3.360	3,960	-1.14(-25.33%)
Nov 14, 2018	4.950	4.950	4.500	4.500	1,988	-0.50(-10.00%)
Nov 13, 2018	4.900	5.000	4.900	5.000	2,033	+0.11(+2.25%)
Nov 12, 2018	4.900	4.900	4.820	4.890	1,960	-0.10(-2.00%)
Nov 09, 2018	4.890	5.000	4.890	4.990	3,000	+0.05(+1.01%)
Nov 08, 2018	4.990	4.990	4.900	4.940	2,650	+0.14(+2.92%)
Nov 07, 2018	4.990	4.990	4.510	4.800	2,191	-0.19(-3.81%)
Nov 06, 2018	4.910	4.990	4.820	4.990	3,915	-0.01(-0.20%)
Nov 05, 2018	5.000	5.350	4.990	5.000	4,075	+0.00(+0.00%)
Nov 02, 2018	4.750	5.010	4.750	5.000	3,100	+0.21(+4.38%)
Nov 01, 2018	4.950	5.050	4.650	4.790	9,300	-0.21(-4.20%)
Oct 31, 2018	4.900	5.150	4.850	5.000	4,257	+0.10(+2.04%)
Oct 30, 2018	4.750	5.500	4.600	4.900	7,119	-0.30(-5.77%)
Oct 29, 2018	5.350	5.600	5.200	5.200	6,603	+0.20(+4.00%)
Oct 26, 2018	6.250	6.300	5.000	5.000	1,800	-1.40(-21.88%)
Oct 25, 2018	6.150	6.400	5.800	6.400	1,720	+0.10(+1.59%)
Oct 24, 2018	6.300	6.300	6.300	6.300	250	-0.35(-5.26%)
Oct 23, 2018	6.200	7.250	5.950	6.650	1,050	-0.60(-8.28%)
Oct 22, 2018	6.000	7.250	6.000	7.250	650	+0.25(+3.57%)
Oct 19, 2018	7.760	7.800	7.000	7.000	2,000	-0.76(-9.79%)
Oct 18, 2018	8.900	8.900	7.760	7.760	1,215	-1.24(-13.78%)
Oct 17, 2018		9.000	9.000	9.000	13	+0.00(+0.00%)
Oct 16, 2018	9.000	9.000	9.000	9.000	184	+0.00(+0.00%)
Oct 12, 2018		9.000	9.000	9.000	0	+1.50(+20.00%)
Oct 10, 2018		7.500	7.500	7.500	0	+0.10(+1.35%)
Oct 09, 2018	7.400	7.400	7.400	7.400	100	-0.09(-1.20%)
Oct 03, 2018		7.490	7.490	7.490	0	-0.01(-0.13%)
Oct 02, 2018	6.490	7.500	6.040	7.500	784	+3.47(+86.10%)
Sep 28, 2018		4.030	4.030	4.030	0	-0.22(-5.18%)
Sep 26, 2018		4.250	4.250	4.250	0	+0.05(+1.19%)
Sep 25, 2018	4.250	6.000	4.200	4.200	1,250	-1.80(-30.00%)
Sep 19, 2018		6.000	6.000	6.000	0	+0.00(+0.00%)
Sep 17, 2018		6.000	6.000	6.000	0	-0.70(-10.45%)
Sep 12, 2018		6.700	6.700	6.700	0	+0.00(+0.00%)
Sep 11, 2018	6.900	6.900	6.700	6.700	443	-0.03(-0.45%)
Sep 10, 2018	6.410	6.730	6.410	6.730	881	-0.37(-5.21%)
Sep 07, 2018	6.300	7.100	6.300	7.100	200	+1.10(+18.33%)
Sep 05, 2018		6.000	6.000	6.000	0	+0.22(+3.81%)
Sep 04, 2018		5.780	5.780	5.780	49	+0.00(+0.00%)
Aug 31, 2018		5.780	5.780	5.780	0	-0.20(-3.34%)
Aug 29, 2018		5.980	5.980	5.980	0	+0.00(+0.00%)
Aug 28, 2018	4.691	5.980	4.691	5.980	1,028	+1.44(+31.72%)
Aug 27, 2018	4.540	4.540	4.540	4.540	170	-0.21(-4.42%)
Aug 23, 2018		4.750	4.750	4.750	0	+0.85(+21.95%)
Aug 22, 2018	4.200	4.200	3.101	3.895	3,957	-0.90(-18.85%)
Aug 21, 2018	4.650	4.800	4.650	4.800	200	-0.20(-4.00%)
Aug 13, 2018		5.000	5.000	5.000	0	+0.00(+0.00%)
Aug 09, 2018		5.000	5.000	5.000	0	+0.00(+0.00%)
Aug 08, 2018	4.950	5.000	4.750	5.000	4,804	+0.05(+1.01%)
Aug 07, 2018	4.950	4.950	4.950	4.950	100	+0.05(+1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Optec International Inc (OP: OPTI )

Historical Prices

Popular Pages