Syntec Optics Inc. (OPTXW)
0.05
-0.02 (-27.11%)
At close: Mar 13, 2025, 2:43 PM
OPTXW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.02 | 50.00% | 55,253 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | -0.02 | -33.33% | 138,200 |
| Mar 10, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 24,714 |
| Mar 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | -11.11% | 1,600 |
| Mar 6, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.01 | 12.50% | 27,917 |
| Mar 5, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.01 | 14.29% | 11,993 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.01 | 16.67% | 27,460 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 2,252 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 2,000 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 4,666 |
| Feb 24, 2025 | 0.08 | 0.09 | 0.06 | 0.08 | -0.01 | -11.11% | 15,024 |
| Feb 21, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.01 | 12.50% | 73,404 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | -0.01 | -11.11% | 10,320 |
| Feb 19, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.02 | 28.57% | 7,700 |
| Feb 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 10,500 |
| Feb 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.01 | 12.50% | 2,600 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 4,520 |
| Feb 12, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 900 |
| Feb 11, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 13,686 |
| Feb 10, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 26,453 |
| Feb 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 20,846 |
| Feb 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.02 | 33.33% | 4,160 |
| Feb 5, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 83,186 |
| Feb 4, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 5,850 |
| Feb 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 15,852 |
| Jan 31, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 18,713 |
| Jan 30, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 6,246 |
| Jan 29, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 35,700 |
| Jan 28, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 185,044 |
| Jan 27, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | -0.02 | -20.00% | 83,498 |
| Jan 24, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | -0.01 | -9.09% | 37,593 |
| Jan 23, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 24,744 |
| Jan 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 3,238 |
| Jan 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 28,203 |
| Jan 17, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 15,064 |
| Jan 16, 2025 | 0.11 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 38,589 |
| Jan 15, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.01 | 10.00% | 9,309 |
| Jan 14, 2025 | 0.10 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 80,333 |
| Jan 13, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 18,153 |
| Jan 10, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00% | 22,132 |
| Jan 8, 2025 | 0.13 | 0.15 | 0.10 | 0.12 | -0.01 | -7.69% | 82,846 |
| Jan 7, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | -0.01 | -7.14% | 43,336 |
| Jan 6, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.01 | 7.69% | 227,710 |
| Jan 3, 2025 | 0.16 | 0.17 | 0.12 | 0.13 | 0.00 | 0.00% | 83,419 |
| Jan 2, 2025 | 0.11 | 0.20 | 0.11 | 0.13 | 0.02 | 18.18% | 107,251 |
| Dec 31, 2024 | 0.12 | 0.12 | 0.10 | 0.11 | -0.01 | -8.33% | 88,001 |
| Dec 30, 2024 | 0.15 | 0.16 | 0.11 | 0.12 | -0.02 | -14.29% | 128,945 |
| Dec 27, 2024 | 0.17 | 0.22 | 0.13 | 0.14 | -0.01 | -6.67% | 197,731 |
| Dec 26, 2024 | 0.15 | 0.18 | 0.14 | 0.15 | 0.02 | 15.38% | 252,432 |
| Dec 24, 2024 | 0.13 | 0.18 | 0.13 | 0.13 | -0.02 | -13.33% | 76,190 |