ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,961.80
      -0.98%
      US Tech 100
      16,580.80
      -2.10%
      Dow Jones
      37,924.64
      0.40%
      Brent Oil
      86.755
      0.39%
      Bitcoin
      64,319.52
      1.27%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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)

      0.003
      0.0003 (11.11%)
      Last Updated: 14:10:13
      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