OPTI

Optec (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Optec International Inc (PK) OPTI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0093 -13.5% 0.0596 16:20:41
Open Price Low Price High Price Close Price Prev Close
0.07 0.0567 0.07 0.0596 0.0689
more quote information »

OPTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.10660.05670.083120226,826,790-0.0404-40.4%
1 Month0.12060.13080.05670.099061615,530,104-0.061-50.58%
3 Months0.34990.38470.05670.167534419,778,754-0.2903-82.97%
6 Months0.04120.440.03180.124803135,218,3850.018444.66%
1 Year0.00080.440.00050.065276853,656,9070.05887,350.0%
3 Years5.0010.400.00050.050120826,144,333-4.94-98.81%
5 Years0.550110.400.00050.050137421,538,195-0.4905-89.17%

OPTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 0.0596 -0.0093 -13.5% 0.07 0.07 0.0567 33,188,321
May 10 2021 0.0689 -0.0081 -10.52% 0.077 0.077 0.0685 25,768,734
May 07 2021 0.077 -0.002 -2.53% 0.08 0.088 0.0751 25,654,646
May 06 2021 0.079 -0.00825 -9.46% 0.085 0.0895 0.079 22,634,512
May 05 2021 0.08725 -0.00845 -8.83% 0.092 0.1046 0.0852 16,453,690
May 04 2021 0.0957 -0.0043 -4.3% 0.10 0.1066 0.0814 43,622,366
May 03 2021 0.10 -0.0015 -1.48% 0.1005 0.1074 0.096 13,959,005
Apr 30 2021 0.1015 -0.0015 -1.46% 0.10265 0.1082 0.10 8,475,563
Apr 29 2021 0.103 -0.0035 -3.29% 0.104 0.11 0.101 7,654,172
Apr 28 2021 0.1065 0.0005 0.47% 0.1051 0.108 0.10 13,387,853
Apr 27 2021 0.106 -0.00745 -6.57% 0.11 0.113 0.102 16,345,922
Apr 26 2021 0.11345 -0.01155 -9.24% 0.125 0.13 0.11 19,505,605
Apr 23 2021 0.125 0.0022 1.79% 0.123 0.13 0.1201 13,482,382
Apr 22 2021 0.1228 0.0088 7.72% 0.1095 0.1308 0.109 15,345,388
Apr 21 2021 0.114 0.00655 6.1% 0.105 0.122 0.102 10,237,908
Apr 20 2021 0.10745 -0.00255 -2.32% 0.105 0.11 0.1005 8,027,717
Apr 19 2021 0.11 -0.0001 -0.09% 0.108 0.1125 0.105 9,467,252
Apr 16 2021 0.1101 0.0024 2.23% 0.1076 0.1176 0.1018 10,325,888
Apr 15 2021 0.1077 -0.0085 -7.31% 0.1101 0.128 0.1073 9,068,018
Apr 14 2021 0.1162 0.0012 1.04% 0.115 0.127 0.1091 10,762,055
Apr 13 2021 0.115 -0.0084 -6.81% 0.1206 0.125 0.102 10,423,401
Apr 12 2021 0.1234 -0.0056 -4.34% 0.1209 0.1329 0.12 10,199,300
See More Historical Prices »


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.