OTC Markets EXMKT - Delayed Quote USD

Optec International, Inc. (OPTI)

Compare
0.0020 +0.0003 (+17.65%)
At close: 2:34 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.0013 0.0022 0.0013 0.0020 0.0020 658,200
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 8, 2024 0.0022 0.0022 0.0018 0.0020 0.0020 820,271
Nov 7, 2024 0.0003 0.0020 0.0003 0.0019 0.0019 440,792
Nov 6, 2024 0.0022 0.0022 0.0019 0.0020 0.0020 708,686
Nov 5, 2024 0.0020 0.0022 0.0018 0.0019 0.0019 1,536,126
Nov 4, 2024 0.0003 0.0022 0.0003 0.0022 0.0022 7,224,227
Nov 1, 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 9, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 7,220
Oct 8, 2024 0.0005 0.0009 0.0005 0.0009 0.0009 376,100
Oct 7, 2024 0.0003 0.0009 0.0003 0.0005 0.0005 490,520
Oct 4, 2024 0.0005 0.0009 0.0005 0.0009 0.0009 4,000
Oct 3, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 412,920
Oct 2, 2024 0.0004 0.0009 0.0004 0.0009 0.0009 457,710
Oct 1, 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 9, 2024 0.0005 0.0010 0.0005 0.0005 0.0005 468,162
Sep 6, 2024 0.0005 0.0010 0.0005 0.0010 0.0010 925,199
Sep 5, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Sep 4, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 452,124
Sep 3, 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 9, 2024 0.0007 0.0013 0.0007 0.0013 0.0013 60,200
Aug 8, 2024 0.0007 0.0008 0.0007 0.0007 0.0007 632,312
Aug 7, 2024 0.0007 0.0011 0.0007 0.0011 0.0011 2,733,619
Aug 6, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 146,600
Aug 5, 2024 0.0006 0.0007 0.0006 0.0007 0.0007 671,548
Aug 2, 2024 0.0007 0.0011 0.0006 0.0011 0.0011 299,152
Aug 1, 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 9, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 25,800
Jul 8, 2024 0.0010 0.0012 0.0010 0.0012 0.0012 71,679
Jul 5, 2024 0.0010 0.0012 0.0010 0.0012 0.0012 2,604,849
Jul 3, 2024 0.0012 0.0012 0.0010 0.0010 0.0010 2,118,401
Jul 2, 2024 0.0010 0.0012 0.0010 0.0012 0.0012 1,896,383
Jul 1, 2024 0.0007 0.0012 0.0007 0.0012 0.0012 263,801
Jun 28, 2024 0.0008 0.0011 0.0008 0.0011 0.0011 37,000
Jun 27, 2024 0.0006 0.0011 0.0006 0.0011 0.0011 535,005
Jun 26, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 350,000
Jun 25, 2024 0.0008 0.0012 0.0008 0.0012 0.0012 435,896
Jun 24, 2024 0.0012 0.0012 0.0010 0.0012 0.0012 1,032,120
Jun 21, 2024 0.0012 0.0013 0.0012 0.0013 0.0013 921,743
Jun 20, 2024 0.0003 0.0013 0.0003 0.0012 0.0012 1,887,569
Jun 18, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 174,460
Jun 17, 2024 0.0012 0.0014 0.0012 0.0013 0.0013 1,549,333
Jun 14, 2024 0.0016 0.0016 0.0014 0.0016 0.0016 1,127,000
Jun 13, 2024 0.0012 0.0016 0.0012 0.0016 0.0016 510,160
Jun 12, 2024 0.0012 0.0016 0.0012 0.0016 0.0016 446,000
Jun 11, 2024 0.0016 0.0016 0.0011 0.0016 0.0016 223,000
Jun 10, 2024 0.0011 0.0016 0.0010 0.0016 0.0016 3,583,500
Jun 7, 2024 0.0016 0.0021 0.0011 0.0016 0.0016 3,325,453
Jun 6, 2024 0.0017 0.0022 0.0017 0.0021 0.0021 293,286
Jun 5, 2024 0.0015 0.0017 0.0015 0.0017 0.0017 3,771,663
Jun 4, 2024 0.0016 0.0017 0.0016 0.0017 0.0017 110,000
Jun 3, 2024 0.0016 0.0017 0.0016 0.0017 0.0017 594,426
May 31, 2024 0.0016 0.0017 0.0016 0.0017 0.0017 2,349,839
May 30, 2024 0.0016 0.0017 0.0016 0.0016 0.0016 4,197,368
May 29, 2024 0.0017 0.0020 0.0015 0.0017 0.0017 1,302,500
May 28, 2024 0.0016 0.0017 0.0016 0.0017 0.0017 3,070,330
May 24, 2024 0.0017 0.0017 0.0016 0.0017 0.0017 4,239,884
May 23, 2024 0.0017 0.0017 0.0015 0.0017 0.0017 310,500
May 22, 2024 0.0015 0.0017 0.0015 0.0017 0.0017 662,466
May 21, 2024 0.0017 0.0017 0.0016 0.0017 0.0017 341,340
May 20, 2024 0.0017 0.0017 0.0014 0.0017 0.0017 1,150,964
May 17, 2024 0.0016 0.0022 0.0014 0.0016 0.0016 9,280,081
May 16, 2024 0.0023 0.0024 0.0016 0.0022 0.0022 4,517,868
May 15, 2024 0.0022 0.0024 0.0020 0.0024 0.0024 12,066,290
May 14, 2024 0.0025 0.0026 0.0022 0.0023 0.0023 14,493,713
May 13, 2024 0.0026 0.0026 0.0021 0.0025 0.0025 19,165,430
May 10, 2024 0.0025 0.0027 0.0024 0.0025 0.0025 6,759,301
May 9, 2024 0.0027 0.0027 0.0023 0.0025 0.0025 13,446,020
May 8, 2024 0.0024 0.0027 0.0023 0.0027 0.0027 20,990,082
May 7, 2024 0.0023 0.0025 0.0022 0.0023 0.0023 16,720,265
May 6, 2024 0.0022 0.0028 0.0020 0.0023 0.0023 36,495,983
May 3, 2024 0.0017 0.0022 0.0016 0.0022 0.0022 23,530,407
May 2, 2024 0.0018 0.0020 0.0016 0.0017 0.0017 82,287,171
May 1, 2024 0.0030 0.0032 0.0016 0.0019 0.0019 147,157,428
Apr 30, 2024 0.0031 0.0034 0.0030 0.0033 0.0033 10,101,464
Apr 29, 2024 0.0035 0.0036 0.0032 0.0033 0.0033 6,160,593
Apr 26, 2024 0.0038 0.0038 0.0030 0.0034 0.0034 22,397,211
Apr 25, 2024 0.0035 0.0039 0.0033 0.0037 0.0037 8,709,792
Apr 24, 2024 0.0036 0.0040 0.0035 0.0035 0.0035 16,495,647
Apr 23, 2024 0.0032 0.0037 0.0031 0.0037 0.0037 13,910,144
Apr 22, 2024 0.0031 0.0034 0.0030 0.0032 0.0032 17,231,132
Apr 19, 2024 0.0028 0.0031 0.0027 0.0031 0.0031 12,714,933
Apr 18, 2024 0.0026 0.0038 0.0026 0.0027 0.0027 49,646,065
Apr 17, 2024 0.0032 0.0034 0.0026 0.0027 0.0027 102,431,208
Apr 16, 2024 0.0037 0.0038 0.0034 0.0034 0.0034 17,861,114
Apr 15, 2024 0.0040 0.0041 0.0034 0.0037 0.0037 13,618,754
Apr 12, 2024 0.0040 0.0041 0.0037 0.0040 0.0040 16,035,948
Apr 11, 2024 0.0043 0.0043 0.0039 0.0041 0.0041 12,071,559
Apr 10, 2024 0.0040 0.0044 0.0040 0.0042 0.0042 12,849,400
Apr 9, 2024 0.0043 0.0043 0.0038 0.0042 0.0042 16,954,879
Apr 8, 2024 0.0040 0.0042 0.0038 0.0039 0.0039 32,560,647
Apr 5, 2024 0.0040 0.0040 0.0035 0.0038 0.0038 17,480,215
Apr 4, 2024 0.0037 0.0041 0.0035 0.0040 0.0040 26,750,771
Apr 3, 2024 0.0036 0.0042 0.0034 0.0037 0.0037 38,852,367
Apr 2, 2024 0.0041 0.0043 0.0036 0.0037 0.0037 16,491,305
Apr 1, 2024 0.0040 0.0044 0.0037 0.0041 0.0041 24,662,664
Mar 28, 2024 0.0042 0.0045 0.0039 0.0042 0.0042 27,151,249
Mar 27, 2024 0.0040 0.0041 0.0037 0.0041 0.0041 26,303,539
Mar 26, 2024 0.0038 0.0042 0.0037 0.0040 0.0040 39,107,048
Mar 25, 2024 0.0034 0.0039 0.0032 0.0038 0.0038 64,569,301
Mar 22, 2024 0.0026 0.0031 0.0026 0.0030 0.0030 7,490,106
Mar 21, 2024 0.0032 0.0034 0.0029 0.0030 0.0030 10,834,158
Mar 20, 2024 0.0027 0.0032 0.0027 0.0032 0.0032 35,802,836
Mar 19, 2024 0.0022 0.0030 0.0021 0.0027 0.0027 41,376,769
Mar 18, 2024 0.0022 0.0024 0.0020 0.0022 0.0022 9,639,081
Mar 15, 2024 0.0022 0.0024 0.0020 0.0023 0.0023 9,083,826
Mar 14, 2024 0.0021 0.0023 0.0020 0.0022 0.0022 13,548,012
Mar 13, 2024 0.0021 0.0023 0.0020 0.0022 0.0022 10,480,064
Mar 12, 2024 0.0024 0.0025 0.0021 0.0023 0.0023 8,246,805
Mar 11, 2024 0.0024 0.0027 0.0022 0.0024 0.0024 15,691,436
Mar 8, 2024 0.0023 0.0026 0.0022 0.0025 0.0025 20,725,619
Mar 7, 2024 0.0018 0.0024 0.0018 0.0024 0.0024 22,934,936
Mar 6, 2024 0.0021 0.0021 0.0018 0.0020 0.0020 31,309,267
Mar 5, 2024 0.0022 0.0022 0.0018 0.0020 0.0020 69,778,074
Mar 4, 2024 0.0023 0.0028 0.0020 0.0022 0.0022 80,194,938
Mar 1, 2024 0.0024 0.0026 0.0022 0.0023 0.0023 18,818,859
Feb 29, 2024 0.0027 0.0028 0.0023 0.0025 0.0025 28,811,202
Feb 28, 2024 0.0027 0.0030 0.0026 0.0029 0.0029 18,286,949
Feb 27, 2024 0.0033 0.0036 0.0024 0.0027 0.0027 117,354,262
Feb 26, 2024 0.0036 0.0036 0.0032 0.0035 0.0035 37,609,873
Feb 23, 2024 0.0029 0.0038 0.0026 0.0035 0.0035 79,218,788
Feb 22, 2024 0.0030 0.0031 0.0026 0.0028 0.0028 82,796,192
Feb 21, 2024 0.0036 0.0037 0.0029 0.0031 0.0031 55,997,994
Feb 20, 2024 0.0037 0.0038 0.0035 0.0037 0.0037 19,631,956
Feb 16, 2024 0.0037 0.0039 0.0034 0.0037 0.0037 38,036,060
Feb 15, 2024 0.0038 0.0040 0.0034 0.0039 0.0039 56,603,945
Feb 14, 2024 0.0040 0.0043 0.0034 0.0037 0.0037 116,891,719
Feb 13, 2024 0.0045 0.0047 0.0039 0.0041 0.0041 125,076,653
Feb 12, 2024 0.0036 0.0047 0.0031 0.0045 0.0045 213,818,446
Feb 9, 2024 0.0034 0.0037 0.0026 0.0034 0.0034 164,770,268
Feb 8, 2024 0.0036 0.0038 0.0028 0.0033 0.0033 155,830,939
Feb 7, 2024 0.0029 0.0036 0.0024 0.0033 0.0033 246,259,936
Feb 6, 2024 0.0023 0.0033 0.0023 0.0028 0.0028 205,928,311
Feb 5, 2024 0.0017 0.0022 0.0014 0.0021 0.0021 237,305,427
Feb 2, 2024 0.0013 0.0015 0.0012 0.0013 0.0013 58,371,321
Feb 1, 2024 0.0014 0.0015 0.0013 0.0013 0.0013 19,046,943
Jan 31, 2024 0.0012 0.0014 0.0012 0.0014 0.0014 1,540,706
Jan 30, 2024 0.0011 0.0014 0.0010 0.0012 0.0012 18,020,708
Jan 29, 2024 0.0009 0.0011 0.0009 0.0011 0.0011 9,396,026
Jan 26, 2024 0.0011 0.0012 0.0009 0.0009 0.0009 4,071,635
Jan 25, 2024 0.0010 0.0012 0.0009 0.0011 0.0011 8,036,776
Jan 24, 2024 0.0010 0.0010 0.0009 0.0010 0.0010 7,216,089
Jan 23, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 3,796,808
Jan 22, 2024 0.0010 0.0011 0.0009 0.0009 0.0009 9,088,707
Jan 19, 2024 0.0010 0.0012 0.0010 0.0010 0.0010 12,519,065
Jan 18, 2024 0.0011 0.0013 0.0010 0.0011 0.0011 4,836,058
Jan 17, 2024 0.0013 0.0013 0.0011 0.0012 0.0012 3,628,420
Jan 16, 2024 0.0011 0.0012 0.0011 0.0012 0.0012 3,129,561
Jan 12, 2024 0.0012 0.0013 0.0011 0.0011 0.0011 3,656,614
Jan 11, 2024 0.0011 0.0013 0.0011 0.0012 0.0012 1,877,756
Jan 10, 2024 0.0012 0.0013 0.0011 0.0011 0.0011 3,925,224
Jan 9, 2024 0.0012 0.0015 0.0011 0.0012 0.0012 27,525,164
Jan 8, 2024 0.0013 0.0014 0.0012 0.0012 0.0012 8,764,269
Jan 5, 2024 0.0012 0.0014 0.0012 0.0012 0.0012 3,611,666
Jan 4, 2024 0.0013 0.0014 0.0012 0.0012 0.0012 469,494
Jan 3, 2024 0.0013 0.0014 0.0013 0.0013 0.0013 4,798,789
Jan 2, 2024 0.0012 0.0014 0.0011 0.0014 0.0014 7,835,296
Dec 29, 2023 0.0010 0.0012 0.0010 0.0011 0.0011 6,722,882
Dec 28, 2023 0.0011 0.0012 0.0010 0.0010 0.0010 8,418,224
Dec 27, 2023 0.0011 0.0012 0.0010 0.0010 0.0010 8,022,696
Dec 26, 2023 0.0011 0.0012 0.0011 0.0011 0.0011 3,741,017
Dec 22, 2023 0.0011 0.0012 0.0011 0.0012 0.0012 3,030,373
Dec 21, 2023 0.0011 0.0013 0.0011 0.0011 0.0011 6,283,135
Dec 20, 2023 0.0012 0.0013 0.0011 0.0012 0.0012 18,605,735
Dec 19, 2023 0.0013 0.0014 0.0012 0.0013 0.0013 4,439,212
Dec 18, 2023 0.0013 0.0014 0.0012 0.0014 0.0014 10,413,635
Dec 15, 2023 0.0015 0.0015 0.0012 0.0014 0.0014 12,651,219
Dec 14, 2023 0.0012 0.0015 0.0011 0.0014 0.0014 7,799,774
Dec 13, 2023 0.0012 0.0013 0.0012 0.0012 0.0012 6,741,864
Dec 12, 2023 0.0013 0.0014 0.0011 0.0012 0.0012 10,616,976
Dec 11, 2023 0.0013 0.0013 0.0012 0.0012 0.0012 5,964,096
Dec 8, 2023 0.0012 0.0013 0.0011 0.0012 0.0012 10,067,540
Dec 7, 2023 0.0012 0.0013 0.0012 0.0012 0.0012 7,105,598
Dec 6, 2023 0.0011 0.0013 0.0011 0.0012 0.0012 7,018,117
Dec 5, 2023 0.0012 0.0013 0.0011 0.0011 0.0011 15,992,023
Dec 4, 2023 0.0011 0.0012 0.0010 0.0011 0.0011 16,145,793
Dec 1, 2023 0.0011 0.0012 0.0010 0.0011 0.0011 11,106,106
Nov 30, 2023 0.0012 0.0012 0.0010 0.0011 0.0011 11,998,690
Nov 29, 2023 0.0012 0.0012 0.0010 0.0012 0.0012 64,964,522
Nov 28, 2023 0.0015 0.0020 0.0011 0.0012 0.0012 97,472,038
Nov 27, 2023 0.0017 0.0017 0.0015 0.0016 0.0016 23,793,215
Nov 24, 2023 0.0016 0.0017 0.0014 0.0017 0.0017 23,405,044

Related Tickers