OPTI - Optec International, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.00540.00630.00530.00630.0063192,500
Oct 15, 20190.00620.00620.00520.00520.0052765,845
Oct 14, 20190.00520.00630.00520.00630.0063333,090
Oct 11, 20190.00560.00610.00520.00600.0060562,824
Oct 10, 20190.00560.00670.00550.00560.0056828,817
Oct 09, 20190.00730.00730.00650.00670.006747,900
Oct 08, 20190.00590.00750.00590.00750.0075607,640
Oct 07, 20190.00550.00660.00550.00580.0058335,251
Oct 04, 20190.00640.00640.00530.00580.0058932,149
Oct 03, 20190.00700.00790.00600.00630.00634,053,751
Oct 02, 20190.00820.01100.00690.00700.00706,452,273
Oct 01, 20190.01190.01190.00650.00780.00783,689,581
Sep 30, 20190.01170.01200.01000.01140.0114325,632
Sep 27, 20190.01150.01200.01000.01150.0115857,447
Sep 26, 20190.01050.01400.01010.01130.01133,562,446
Sep 25, 20190.01010.01120.00830.01000.01004,912,458
Sep 24, 20190.01300.01450.01010.01050.01052,902,586
Sep 23, 20190.01480.01970.01230.01300.01302,104,360
Sep 20, 20190.01380.01500.01330.01400.0140742,550
Sep 19, 20190.01430.01500.01110.01150.01151,853,129
Sep 18, 20190.01890.01890.01130.01370.01374,792,350
Sep 17, 20190.02820.03000.01600.01600.01604,846,798
Sep 16, 20190.03500.04300.02500.02720.02723,465,777
Sep 13, 20190.03150.06900.02610.03350.033511,817,005
Sep 12, 20190.01280.04410.01280.03300.033010,852,347
Sep 11, 20190.01200.01500.00870.01280.01286,962,104
Sep 10, 20190.01700.01800.01110.01220.01224,794,342
Sep 09, 20190.01300.02500.01010.01700.01705,232,357
Sep 06, 20190.01550.01900.01010.01300.0130893,292
Sep 05, 20190.02000.02750.01250.01650.01652,350,906
Sep 04, 20190.02500.02500.02090.02090.0209357,470
Sep 03, 20190.02300.02460.02300.02300.0230150,660
Aug 30, 20190.02500.02500.02300.02460.0246403,548
Aug 29, 20190.02500.02500.02300.02400.0240139,258
Aug 28, 20190.03600.03600.02250.02900.0290650,907
Aug 27, 20190.04500.04500.03510.03550.0355176,116
Aug 26, 20190.04000.04500.04000.04500.045034,080
Aug 23, 20190.05000.05000.04000.04250.0425291,689
Aug 22, 20190.07000.07000.04500.05000.0500336,476
Aug 21, 20190.10000.10000.06000.06500.0650400,237
Aug 20, 20190.12000.12000.11000.11000.110060,818
Aug 19, 20190.12000.12000.11000.12000.120041,585
Aug 16, 20190.15000.15000.11000.11700.1170181,782
Aug 15, 20190.14000.15000.13000.13990.139920,300
Aug 14, 20190.15000.15000.15000.15000.15009,000
Aug 13, 20190.16990.16990.15000.15000.150026,800
Aug 12, 20190.17000.17750.17000.17750.177534,200
Aug 09, 20190.18000.18000.18000.18000.18009,000
Aug 08, 20190.18000.18000.18000.18000.1800100
Aug 07, 20190.18000.19500.18000.19500.19505,041
Aug 06, 20190.19000.20000.19000.19000.190010,263
Aug 05, 20190.19000.19000.19000.19000.19005,000
Aug 02, 20190.19500.20000.19500.20000.20005,400
Aug 01, 20190.19430.19430.19430.19430.1943-
Jul 31, 20190.19430.19430.19430.19430.1943-
Jul 30, 20190.19000.19500.18000.19430.194318,710
Jul 29, 20190.17000.17000.17000.17000.1700310
Jul 26, 20190.22000.22000.12000.19490.1949144,016
Jul 25, 20190.20000.22980.20000.22980.2298454
Jul 24, 20190.20000.21000.20000.21000.210033,730
Jul 23, 20190.21000.21000.21000.21000.2100-
Jul 22, 20190.19550.21000.19550.21000.2100500
Jul 19, 20190.17000.17000.17000.17000.17005,000
Jul 18, 20190.22990.22990.22990.22990.2299-
Jul 17, 20190.22990.22990.22990.22990.2299100
Jul 16, 20190.17000.17000.17000.17000.170012,800
Jul 15, 20190.24000.24000.24000.24000.2400-
Jul 12, 20190.16000.24000.16000.24000.24005,500
Jul 11, 20190.13000.13000.13000.13000.1300-
Jul 10, 20190.14000.14000.10100.13000.130010,220
Jul 09, 20190.15000.15000.15000.15000.1500-
Jul 08, 20190.15990.15990.15000.15000.150043,568
Jul 05, 20190.12990.15000.10000.15000.15008,522
Jul 03, 20190.10000.10000.10000.10000.10006,150
Jul 02, 20190.10000.10000.10000.10000.1000-
Jul 01, 20190.08970.10000.07000.10000.100033,750
Jun 28, 20190.09000.10000.09000.09850.098524,288
Jun 27, 20190.11000.11000.07100.08720.087261,155
Jun 26, 20190.13000.13000.11000.11000.110072,900
Jun 25, 20190.14000.15000.14000.15000.15009,500
Jun 24, 20190.16000.16000.16000.16000.1600-
Jun 21, 20190.16000.16000.16000.16000.1600-
Jun 20, 20190.16000.16000.16000.16000.1600-
Jun 19, 20190.11000.16000.11000.16000.160012,019
Jun 18, 20190.13000.13000.13000.13000.13006,779
Jun 17, 20190.13000.13000.13000.13000.1300-
Jun 14, 20190.13150.13150.13000.13000.13009,100
Jun 13, 20190.13000.13500.13000.13500.135019,500
Jun 12, 20190.13000.13000.13000.13000.13005,000
Jun 11, 20190.13000.13000.12000.13000.130026,081
Jun 10, 2019------
Jun 07, 20190.16000.18000.15000.15000.150033,105
Jun 06, 20190.18000.18000.18000.18000.1800-
Jun 05, 20190.18000.18000.18000.18000.1800-
Jun 04, 20190.18000.18000.18000.18000.1800-
Jun 03, 20190.18000.18000.18000.18000.1800-
May 31, 20190.15000.18000.15000.18000.180032,800
May 30, 20190.20000.20000.15000.15000.150025,000
May 29, 20190.23900.23900.20000.20000.20004,418
May 28, 20190.19000.25000.19000.25000.250015,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...