Optec International, Inc. (OPTI)

OTC Markets EXMKT - OTC Markets EXMKT Delayed Price. Currency in USD

0.0020

+0.0003

(+17.65%)

At close: 02:34PM EST

Advertisement

Time Period:

Nov 22, 2023 - Nov 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	0.0013	0.0022	0.0013	0.0020	0.0020	1,100,700
Nov 21, 2024	0.0015	0.0019	0.0015	0.0017	0.0017	109,019
Nov 20, 2024	0.0018	0.0022	0.0015	0.0017	0.0017	92,473
Nov 19, 2024	0.0020	0.0020	0.0019	0.0019	0.0019	670,100
Nov 18, 2024	0.0020	0.0022	0.0013	0.0022	0.0022	6,165,244
Nov 15, 2024	0.0020	0.0021	0.0020	0.0020	0.0020	962,200
Nov 14, 2024	0.0019	0.0021	0.0017	0.0019	0.0019	1,090,241
Nov 13, 2024	0.0021	0.0024	0.0003	0.0018	0.0018	865,669
Nov 12, 2024	0.0019	0.0019	0.0018	0.0019	0.0019	182,485
Nov 11, 2024	0.0018	0.0024	0.0017	0.0019	0.0019	3,154,361
Nov 08, 2024	0.0022	0.0022	0.0018	0.0020	0.0020	820,271
Nov 07, 2024	0.0003	0.0020	0.0003	0.0019	0.0019	440,792
Nov 06, 2024	0.0022	0.0022	0.0019	0.0020	0.0020	708,686
Nov 05, 2024	0.0020	0.0022	0.0018	0.0019	0.0019	1,536,126
Nov 04, 2024	0.0003	0.0022	0.0003	0.0022	0.0022	7,224,227
Nov 01, 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,240
Oct 31, 2024	0.0015	0.0020	0.0015	0.0020	0.0020	666,518
Oct 30, 2024	0.0022	0.0022	0.0019	0.0019	0.0019	1,500,100
Oct 29, 2024	0.0016	0.0022	0.0016	0.0022	0.0022	2,364,295
Oct 28, 2024	0.0018	0.0020	0.0018	0.0019	0.0019	554,599
Oct 25, 2024	0.0018	0.0021	0.0018	0.0019	0.0019	1,112,770
Oct 24, 2024	0.0018	0.0021	0.0018	0.0020	0.0020	1,974,353
Oct 23, 2024	0.0020	0.0021	0.0018	0.0019	0.0019	3,603,039
Oct 22, 2024	0.0015	0.0022	0.0015	0.0020	0.0020	8,576,837
Oct 21, 2024	0.0019	0.0019	0.0016	0.0016	0.0016	790,972
Oct 18, 2024	0.0010	0.0020	0.0007	0.0019	0.0019	24,870
Oct 17, 2024	0.0012	0.0021	0.0012	0.0015	0.0015	1,629,054
Oct 16, 2024	0.0020	0.0020	0.0018	0.0020	0.0020	6,534,080
Oct 15, 2024	0.0019	0.0020	0.0013	0.0020	0.0020	3,632,124
Oct 14, 2024	0.0016	0.0019	0.0015	0.0019	0.0019	1,874,276
Oct 11, 2024	0.0018	0.0018	0.0010	0.0016	0.0016	8,254,080
Oct 10, 2024	0.0005	0.0019	0.0005	0.0018	0.0018	15,483,582
Oct 09, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	7,220
Oct 08, 2024	0.0005	0.0009	0.0005	0.0009	0.0009	376,100
Oct 07, 2024	0.0003	0.0009	0.0003	0.0005	0.0005	490,520
Oct 04, 2024	0.0005	0.0009	0.0005	0.0009	0.0009	4,000
Oct 03, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	412,920
Oct 02, 2024	0.0004	0.0009	0.0004	0.0009	0.0009	457,710
Oct 01, 2024	0.0004	0.0009	0.0004	0.0006	0.0006	1,028,930
Sep 30, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	55,833
Sep 27, 2024	0.0003	0.0009	0.0003	0.0005	0.0005	22,409
Sep 26, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	288,821
Sep 25, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Sep 24, 2024	0.0002	0.0009	0.0002	0.0008	0.0008	142,091
Sep 23, 2024	0.0004	0.0008	0.0004	0.0008	0.0008	75,269
Sep 20, 2024	0.0005	0.0008	0.0005	0.0008	0.0008	606,000
Sep 19, 2024	0.0005	0.0008	0.0005	0.0008	0.0008	2,318,661
Sep 18, 2024	0.0004	0.0008	0.0004	0.0008	0.0008	3,000,500
Sep 17, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	386,695
Sep 16, 2024	0.0003	0.0008	0.0003	0.0004	0.0004	31,013
Sep 13, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	698,900
Sep 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	32,843
Sep 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	13,376
Sep 10, 2024	0.0009	0.0009	0.0005	0.0005	0.0005	316,556
Sep 09, 2024	0.0005	0.0010	0.0005	0.0005	0.0005	468,162
Sep 06, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	925,199
Sep 05, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 04, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	452,124
Sep 03, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	8,710
Aug 30, 2024	0.0004	0.0010	0.0004	0.0010	0.0010	45,500
Aug 29, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	190,698
Aug 28, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	514,000
Aug 27, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	115,045
Aug 26, 2024	0.0004	0.0011	0.0004	0.0011	0.0011	48,000
Aug 23, 2024	0.0004	0.0012	0.0003	0.0012	0.0012	2,213,163
Aug 22, 2024	0.0005	0.0012	0.0003	0.0012	0.0012	2,735,346
Aug 21, 2024	0.0005	0.0011	0.0005	0.0006	0.0006	76,300
Aug 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	6,050
Aug 19, 2024	0.0005	0.0011	0.0005	0.0005	0.0005	1,318,837
Aug 16, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	40,132
Aug 15, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	13,967
Aug 14, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	698,442
Aug 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	160,701
Aug 12, 2024	0.0007	0.0012	0.0005	0.0012	0.0012	3,406,515
Aug 09, 2024	0.0007	0.0013	0.0007	0.0013	0.0013	60,200
Aug 08, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	632,312
Aug 07, 2024	0.0007	0.0011	0.0007	0.0011	0.0011	2,733,619
Aug 06, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	146,600
Aug 05, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	671,548
Aug 02, 2024	0.0007	0.0011	0.0006	0.0011	0.0011	299,152
Aug 01, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	34,425
Jul 31, 2024	0.0012	0.0012	0.0006	0.0006	0.0006	101,228
Jul 30, 2024	0.0007	0.0012	0.0005	0.0012	0.0012	34,928
Jul 29, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 26, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,174,179
Jul 25, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	689,600
Jul 24, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	104,178
Jul 23, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	340,627
Jul 22, 2024	0.0003	0.0010	0.0003	0.0008	0.0008	1,080,000
Jul 19, 2024	0.0008	0.0012	0.0008	0.0010	0.0010	3,824,842
Jul 18, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	1,562,700
Jul 17, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	210,328
Jul 16, 2024	0.0009	0.0012	0.0007	0.0012	0.0012	665,500
Jul 15, 2024	0.0012	0.0012	0.0008	0.0009	0.0009	270,832
Jul 12, 2024	0.0010	0.0012	0.0006	0.0012	0.0012	1,160,994
Jul 11, 2024	0.0008	0.0013	0.0008	0.0012	0.0012	2,816,517
Jul 10, 2024	0.0010	0.0012	0.0010	0.0010	0.0010	535,910
Jul 09, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	25,800
Jul 08, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	71,679
Jul 05, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	2,604,849
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

Optec International, Inc. (OPTI)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)