Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Optec International, Inc. (OPTI)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0033

-0.0001

(-2.94%)

At close: 03:59PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	0.0035	0.0036	0.0032	0.0033	0.0033	6,160,593
26 Apr 2024	0.0038	0.0038	0.0030	0.0034	0.0034	22,397,211
25 Apr 2024	0.0035	0.0039	0.0033	0.0037	0.0037	8,709,792
24 Apr 2024	0.0036	0.0040	0.0035	0.0035	0.0035	16,495,647
23 Apr 2024	0.0032	0.0037	0.0031	0.0037	0.0037	13,910,144
22 Apr 2024	0.0031	0.0034	0.0030	0.0032	0.0032	17,231,132
19 Apr 2024	0.0028	0.0031	0.0027	0.0031	0.0031	12,714,933
18 Apr 2024	0.0026	0.0038	0.0026	0.0027	0.0027	49,646,065
17 Apr 2024	0.0032	0.0034	0.0026	0.0027	0.0027	102,431,208
16 Apr 2024	0.0037	0.0038	0.0034	0.0034	0.0034	17,861,114
15 Apr 2024	0.0040	0.0041	0.0034	0.0037	0.0037	13,618,754
12 Apr 2024	0.0040	0.0041	0.0037	0.0040	0.0040	16,035,948
11 Apr 2024	0.0043	0.0043	0.0039	0.0041	0.0041	12,071,559
10 Apr 2024	0.0040	0.0044	0.0040	0.0042	0.0042	12,849,400
09 Apr 2024	0.0043	0.0043	0.0038	0.0042	0.0042	16,954,879
08 Apr 2024	0.0040	0.0042	0.0038	0.0039	0.0039	32,560,647
05 Apr 2024	0.0040	0.0040	0.0035	0.0038	0.0038	17,480,215
04 Apr 2024	0.0037	0.0041	0.0035	0.0040	0.0040	26,750,771
03 Apr 2024	0.0036	0.0042	0.0034	0.0037	0.0037	38,852,367
02 Apr 2024	0.0041	0.0043	0.0036	0.0037	0.0037	16,491,305
01 Apr 2024	0.0040	0.0044	0.0037	0.0041	0.0041	24,662,664
28 Mar 2024	0.0042	0.0045	0.0039	0.0042	0.0042	27,151,249
27 Mar 2024	0.0040	0.0041	0.0037	0.0041	0.0041	26,303,539
26 Mar 2024	0.0038	0.0042	0.0037	0.0040	0.0040	39,107,048
25 Mar 2024	0.0034	0.0039	0.0032	0.0038	0.0038	64,569,301
22 Mar 2024	0.0026	0.0031	0.0026	0.0030	0.0030	7,490,106
21 Mar 2024	0.0032	0.0034	0.0029	0.0030	0.0030	10,834,158
20 Mar 2024	0.0027	0.0032	0.0027	0.0032	0.0032	35,802,836
19 Mar 2024	0.0022	0.0030	0.0021	0.0027	0.0027	41,376,769
18 Mar 2024	0.0022	0.0024	0.0020	0.0022	0.0022	9,639,081
15 Mar 2024	0.0022	0.0024	0.0020	0.0023	0.0023	9,083,826
14 Mar 2024	0.0021	0.0023	0.0020	0.0022	0.0022	13,548,012
13 Mar 2024	0.0021	0.0023	0.0020	0.0022	0.0022	10,480,064
12 Mar 2024	0.0024	0.0025	0.0021	0.0023	0.0023	8,246,805
11 Mar 2024	0.0024	0.0027	0.0022	0.0024	0.0024	15,691,436
08 Mar 2024	0.0023	0.0026	0.0022	0.0025	0.0025	20,725,619
07 Mar 2024	0.0018	0.0024	0.0018	0.0024	0.0024	22,934,936
06 Mar 2024	0.0021	0.0021	0.0018	0.0020	0.0020	31,309,267
05 Mar 2024	0.0022	0.0022	0.0018	0.0020	0.0020	69,778,074
04 Mar 2024	0.0023	0.0028	0.0020	0.0022	0.0022	80,194,938
01 Mar 2024	0.0024	0.0026	0.0022	0.0023	0.0023	18,818,859
29 Feb 2024	0.0027	0.0028	0.0023	0.0025	0.0025	28,811,202
28 Feb 2024	0.0027	0.0030	0.0026	0.0029	0.0029	18,286,949
27 Feb 2024	0.0033	0.0036	0.0024	0.0027	0.0027	117,354,262
26 Feb 2024	0.0036	0.0036	0.0032	0.0035	0.0035	37,609,873
23 Feb 2024	0.0029	0.0038	0.0026	0.0035	0.0035	79,218,788
22 Feb 2024	0.0030	0.0031	0.0026	0.0028	0.0028	82,796,192
21 Feb 2024	0.0036	0.0037	0.0029	0.0031	0.0031	55,997,994
20 Feb 2024	0.0037	0.0038	0.0035	0.0037	0.0037	19,631,956
16 Feb 2024	0.0037	0.0039	0.0034	0.0037	0.0037	38,036,060
15 Feb 2024	0.0038	0.0040	0.0034	0.0039	0.0039	56,603,945
14 Feb 2024	0.0040	0.0043	0.0034	0.0037	0.0037	116,891,719
13 Feb 2024	0.0045	0.0047	0.0039	0.0041	0.0041	125,076,653
12 Feb 2024	0.0036	0.0047	0.0031	0.0045	0.0045	213,818,446
09 Feb 2024	0.0034	0.0037	0.0026	0.0034	0.0034	164,770,268
08 Feb 2024	0.0036	0.0038	0.0028	0.0033	0.0033	155,830,939
07 Feb 2024	0.0029	0.0036	0.0024	0.0033	0.0033	246,259,936
06 Feb 2024	0.0023	0.0033	0.0023	0.0028	0.0028	205,928,311
05 Feb 2024	0.0017	0.0022	0.0014	0.0021	0.0021	237,305,427
02 Feb 2024	0.0013	0.0015	0.0012	0.0013	0.0013	58,371,321
01 Feb 2024	0.0014	0.0015	0.0013	0.0013	0.0013	19,046,943
31 Jan 2024	0.0012	0.0014	0.0012	0.0014	0.0014	1,540,706
30 Jan 2024	0.0011	0.0014	0.0010	0.0012	0.0012	18,020,708
29 Jan 2024	0.0009	0.0011	0.0009	0.0011	0.0011	9,396,026
26 Jan 2024	0.0011	0.0012	0.0009	0.0009	0.0009	4,071,635
25 Jan 2024	0.0010	0.0012	0.0009	0.0011	0.0011	8,036,776
24 Jan 2024	0.0010	0.0010	0.0009	0.0010	0.0010	7,216,089
23 Jan 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,796,808
22 Jan 2024	0.0010	0.0011	0.0009	0.0009	0.0009	9,088,707
19 Jan 2024	0.0010	0.0012	0.0010	0.0010	0.0010	12,519,065
18 Jan 2024	0.0011	0.0013	0.0010	0.0011	0.0011	4,836,058
17 Jan 2024	0.0013	0.0013	0.0011	0.0012	0.0012	3,628,420
16 Jan 2024	0.0011	0.0012	0.0011	0.0012	0.0012	3,129,561
12 Jan 2024	0.0012	0.0013	0.0011	0.0011	0.0011	3,656,614
11 Jan 2024	0.0011	0.0013	0.0011	0.0012	0.0012	1,877,756
10 Jan 2024	0.0012	0.0013	0.0011	0.0011	0.0011	3,925,224
09 Jan 2024	0.0012	0.0015	0.0011	0.0012	0.0012	27,525,164
08 Jan 2024	0.0013	0.0014	0.0012	0.0012	0.0012	8,764,269
05 Jan 2024	0.0012	0.0014	0.0012	0.0012	0.0012	3,611,666
04 Jan 2024	0.0013	0.0014	0.0012	0.0012	0.0012	469,494
03 Jan 2024	0.0013	0.0014	0.0013	0.0013	0.0013	4,798,789
02 Jan 2024	0.0012	0.0014	0.0011	0.0014	0.0014	7,835,296
29 Dec 2023	0.0010	0.0012	0.0010	0.0011	0.0011	6,722,882
28 Dec 2023	0.0011	0.0012	0.0010	0.0010	0.0010	8,418,224
27 Dec 2023	0.0011	0.0012	0.0010	0.0010	0.0010	8,022,696
26 Dec 2023	0.0011	0.0012	0.0011	0.0011	0.0011	3,741,017
22 Dec 2023	0.0011	0.0012	0.0011	0.0012	0.0012	3,030,373
21 Dec 2023	0.0011	0.0013	0.0011	0.0011	0.0011	6,283,135
20 Dec 2023	0.0012	0.0013	0.0011	0.0012	0.0012	18,605,735
19 Dec 2023	0.0013	0.0014	0.0012	0.0013	0.0013	4,439,212
18 Dec 2023	0.0013	0.0014	0.0012	0.0014	0.0014	10,413,635
15 Dec 2023	0.0015	0.0015	0.0012	0.0014	0.0014	12,651,219
14 Dec 2023	0.0012	0.0015	0.0011	0.0014	0.0014	7,799,774
13 Dec 2023	0.0012	0.0013	0.0012	0.0012	0.0012	6,741,864
12 Dec 2023	0.0013	0.0014	0.0011	0.0012	0.0012	10,616,976
11 Dec 2023	0.0013	0.0013	0.0012	0.0012	0.0012	5,964,096
08 Dec 2023	0.0012	0.0013	0.0011	0.0012	0.0012	10,067,540
07 Dec 2023	0.0012	0.0013	0.0012	0.0012	0.0012	7,105,598
06 Dec 2023	0.0011	0.0013	0.0011	0.0012	0.0012	7,018,117
05 Dec 2023	0.0012	0.0013	0.0011	0.0011	0.0011	15,992,023
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,197.24+50.21(+0.62%)

FTSE 25020,076.06-8.73(-0.04%)

AIM764.56+1.23(+0.16%)

GBP/EUR1.1698-0.0014(-0.12%)

GBP/USD1.2544-0.0018(-0.15%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Optec International, Inc. (OPTI)

FTSE 100
8,197.24
+50.21(+0.62%)

FTSE 250
20,076.06
-8.73(-0.04%)

AIM
764.56
+1.23(+0.16%)

GBP/EUR
1.1698
-0.0014(-0.12%)

GBP/USD
1.2544
-0.0018(-0.15%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)