OPTI $0.54


17/6/2013 03:17 PM  |  OTC : OPTI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

OPTI historical data

Date Open High Low Close Volume
6/18/2013 0.54 0.54 0.54 0.54 0
6/17/2013 0.54 0.54 0.54 0.54 120
6/14/2013 0.54 0.54 0.54 0.54 30
6/13/2013 0.52 0.54 0.52 0.54 142
6/12/2013 0.50 0.54 0.50 0.54 51
6/11/2013 0.49 0.49 0.49 0.49 0
6/10/2013 0.50 0.55 0.49 0.49 345
6/7/2013 0.49 0.50 0.48 0.50 503
6/6/2013 0.50 0.50 0.50 0.50 0
6/5/2013 0.47 0.50 0.47 0.50 754
6/4/2013 0.46 0.48 0.46 0.48 2964
6/3/2013 0.43 0.52 0.43 0.51 674
5/31/2013 0.64 0.64 0.38 0.58 247
5/30/2013 0.66 0.69 0.66 0.67 115
5/29/2013 0.66 0.68 0.63 0.66 343
5/28/2013 0.66 0.66 0.66 0.66 17
5/24/2013 0.60 0.60 0.60 0.60 0
5/23/2013 0.60 0.60 0.60 0.60 0
5/22/2013 0.54 0.60 0.54 0.60 40
5/21/2013 0.64 0.64 0.62 0.64 720
5/20/2013 0.62 0.62 0.62 0.62 0
5/17/2013 0.62 0.62 0.62 0.62 50
5/16/2013 0.61 0.61 0.61 0.61 2
5/15/2013 0.65 0.65 0.65 0.65 75
5/14/2013 0.65 0.65 0.65 0.65 25
5/13/2013 0.66 0.66 0.66 0.66 0
5/10/2013 0.68 0.68 0.66 0.66 360
5/9/2013 0.70 0.70 0.66 0.70 61
5/8/2013 0.72 0.72 0.68 0.70 245
5/7/2013 0.70 0.70 0.70 0.70 190
5/6/2013 0.70 0.70 0.70 0.70 0
5/3/2013 0.70 0.70 0.70 0.70 105
5/2/2013 0.66 0.68 0.63 0.68 325
5/1/2013 0.60 0.63 0.55 0.63 232
4/30/2013 0.65 0.65 0.65 0.65 0
4/29/2013 0.65 0.65 0.65 0.65 30
4/26/2013 0.64 0.64 0.64 0.64 0
4/25/2013 0.62 0.64 0.62 0.64 72
4/24/2013 0.61 0.61 0.61 0.61 2
4/23/2013 0.60 0.60 0.60 0.60 0
4/22/2013 0.60 0.60 0.60 0.60 3
4/19/2013 0.63 0.63 0.63 0.63 0
4/18/2013 0.66 0.66 0.63 0.63 40
4/17/2013 0.66 0.66 0.66 0.66 12
4/16/2013 0.65 1.00 0.63 0.66 138
4/15/2013 0.60 0.60 0.60 0.60 0
4/12/2013 0.55 0.60 0.55 0.60 25
4/11/2013 0.60 0.60 0.60 0.60 0
4/10/2013 0.55 0.60 0.55 0.60 32
4/9/2013 0.55 0.60 0.55 0.60 8
4/8/2013 0.60 0.60 0.60 0.60 10
4/5/2013 0.60 0.60 0.60 0.60 0
4/4/2013 0.60 0.60 0.60 0.60 0
4/3/2013 0.60 0.60 0.60 0.60 15
4/2/2013 0.60 0.60 0.60 0.60 0
4/1/2013 0.60 0.60 0.60 0.60 70
3/28/2013 0.60 0.60 0.60 0.60 0
3/27/2013 0.60 0.60 0.60 0.60 10
3/26/2013 0.60 0.60 0.60 0.60 1
3/25/2013 0.60 0.60 0.60 0.60 0
3/22/2013 0.60 0.60 0.60 0.60 10
3/21/2013 0.62 0.62 0.62 0.62 0
3/20/2013 0.62 0.62 0.62 0.62 5
3/19/2013 0.60 0.62 0.60 0.62 327
3/18/2013 0.53 0.60 0.53 0.60 80
3/15/2013 0.60 0.60 0.60 0.60 0
3/14/2013 0.60 0.60 0.60 0.60 0
3/13/2013 0.60 0.60 0.60 0.60 0
3/12/2013 0.52 0.60 0.52 0.60 187
3/11/2013 0.65 0.65 0.65 0.65 0
3/8/2013 0.65 0.65 0.65 0.65 0
3/7/2013 0.65 0.65 0.65 0.65 0
3/6/2013 0.52 0.65 0.52 0.65 127
3/5/2013 0.53 0.53 0.52 0.52 23
3/4/2013 0.55 0.55 0.55 0.55 0
3/1/2013 0.55 0.55 0.55 0.55 0
2/28/2013 0.55 0.55 0.55 0.55 0
2/27/2013 0.54 0.55 0.54 0.55 40
2/26/2013 0.53 0.53 0.53 0.53 2
2/25/2013 0.53 0.53 0.53 0.53 20
2/22/2013 0.52 0.52 0.52 0.52 0
2/21/2013 0.52 0.52 0.52 0.52 0
2/20/2013 0.52 0.52 0.52 0.52 0
2/19/2013 0.52 0.52 0.52 0.52 0
2/15/2013 0.53 0.53 0.52 0.52 69
2/14/2013 0.52 0.52 0.52 0.52 9
2/13/2013 0.52 0.52 0.52 0.52 0
2/12/2013 0.52 0.52 0.52 0.52 1
2/11/2013 0.55 0.55 0.52 0.52 13
2/8/2013 0.55 0.55 0.55 0.55 0
2/7/2013 0.55 0.55 0.55 0.55 9
2/6/2013 0.51 0.51 0.51 0.51 0
2/5/2013 0.51 0.51 0.51 0.51 10
2/4/2013 0.51 0.51 0.51 0.51 4
2/1/2013 0.51 0.51 0.51 0.51 0
1/31/2013 0.51 0.51 0.51 0.51 0
1/30/2013 0.51 0.51 0.51 0.51 22
1/29/2013 0.51 0.51 0.49 0.49 262
1/28/2013 0.51 0.51 0.51 0.51 750
1/25/2013 0.51 0.51 0.51 0.51 110
Marketplace
Trading Center