Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (OP: OPXS )

N/A UNCHANGED
Last Price Updated: 3:16 PM EDT, Mar 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.030 1.080 1.020 1.080 62,057 +0.05(+4.35%)
Apr 27, 2018 1.015 1.035 1.010 1.035 400 -0.03(-2.36%)
Apr 26, 2018 1.000 1.060 1.000 1.060 12,964 +0.06(+6.00%)
Apr 25, 2018 1.000 1.000 1.000 1.000 641 +0.01(+1.01%)
Apr 24, 2018 0.9900 0.9900 0.9900 0.9900 1,543 +0.00(+0.00%)
Apr 23, 2018 0.9900 1.020 0.9610 0.9900 24,704 -0.04(-3.88%)
Apr 20, 2018 1.080 1.080 1.030 1.030 1,299 +0.04(+4.04%)
Apr 19, 2018 1.030 1.030 0.9900 0.9900 18,753 -0.04(-3.88%)
Apr 18, 2018 0.9900 1.030 0.9900 1.030 3,020 +0.04(+4.04%)
Apr 16, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Apr 13, 2018 0.9800 1.000 0.9800 1.000 22,762 +0.00(+0.00%)
Apr 12, 2018 0.9800 1.020 0.9800 1.000 53,550 +0.00(+0.00%)
Apr 11, 2018 1.040 1.040 1.000 1.000 4,125 -0.01(-0.99%)
Apr 10, 2018 1.010 1.020 1.000 1.010 7,505 +0.00(+0.00%)
Apr 09, 2018 1.010 1.020 1.010 1.010 3,350 -0.01(-0.98%)
Apr 06, 2018 1.020 1.020 1.020 1.020 180 +0.01(+0.99%)
Apr 05, 2018 1.000 1.020 1.000 1.010 19,060 +0.00(+0.00%)
Apr 04, 2018 1.020 1.020 1.000 1.010 43,523 -0.02(-1.94%)
Apr 03, 2018 1.030 1.030 1.030 1.030 100 +0.02(+1.98%)
Apr 02, 2018 1.050 1.050 1.010 1.010 1,250 -0.01(-0.98%)
Mar 29, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 28, 2018 1.020 1.035 1.020 1.020 3,500 +0.00(+0.00%)
Mar 27, 2018 1.060 1.080 1.020 1.020 23,519 -0.03(-2.86%)
Mar 26, 2018 1.060 1.060 1.020 1.050 13,105 +0.00(+0.00%)
Mar 23, 2018 1.020 1.050 1.005 1.050 58,550 +0.03(+2.94%)
Mar 22, 2018 1.020 1.020 1.020 1.020 59,900 -0.01(-0.97%)
Mar 21, 2018 1.020 1.030 1.010 1.030 17,200 +0.01(+0.98%)
Mar 20, 2018 1.010 1.040 1.010 1.020 8,200 -0.01(-0.97%)
Mar 19, 2018 1.055 1.055 1.020 1.030 12,000 +0.01(+0.63%)
Mar 16, 2018 1.030 1.050 1.020 1.024 81,016 -0.03(-2.52%)
Mar 15, 2018 1.020 1.050 1.020 1.050 500 +0.01(+0.96%)
Mar 13, 2018 1.040 1.040 1.040 0 +0.02(+1.96%)
Mar 12, 2018 1.040 1.040 1.020 1.020 13,362 -0.01(-0.97%)
Mar 09, 2018 1.020 1.030 1.020 1.030 12,573 +0.00(+0.00%)
Mar 08, 2018 1.010 1.050 1.010 1.030 8,543 +0.02(+1.98%)
Mar 07, 2018 1.010 1.010 1.010 1.010 100 +0.01(+1.00%)
Mar 05, 2018 1.000 1.000 1.000 105 -0.04(-3.85%)
Mar 02, 2018 1.000 1.040 1.000 1.040 4,825 +0.03(+2.97%)
Mar 01, 2018 1.030 1.030 1.000 1.010 7,400 -0.06(-5.61%)
Feb 28, 2018 1.020 1.080 1.020 1.070 22,707 +0.05(+4.90%)
Feb 27, 2018 1.030 1.050 1.020 1.020 19,220 -0.01(-0.97%)
Feb 26, 2018 1.030 1.050 1.030 1.030 3,520 -0.02(-1.90%)
Feb 23, 2018 1.020 1.050 1.020 1.050 13,799 +0.02(+1.94%)
Feb 22, 2018 1.050 1.050 1.030 1.030 11,475 -0.01(-1.44%)
Feb 21, 2018 1.050 1.050 1.035 1.045 16,100 -0.01(-0.48%)
Feb 20, 2018 1.040 1.070 1.040 1.050 87,360 +0.00(+0.00%)
Feb 16, 2018 1.050 1.050 1.050 0 +0.01(+0.96%)
Feb 15, 2018 1.010 1.040 1.000 1.040 23,338 +0.02(+1.96%)
Feb 14, 2018 0.9500 1.020 0.9300 1.020 26,741 +0.08(+8.40%)
Feb 13, 2018 0.9705 0.9990 0.9410 0.9410 3,956 -0.06(-5.90%)
Feb 12, 2018 0.9410 1.000 0.9410 1.000 10,300 +0.06(+6.27%)
Feb 09, 2018 0.9800 0.9800 0.9410 0.9410 10,785 -0.02(-2.08%)
Feb 08, 2018 1.000 1.000 0.9610 0.9610 6,250 -0.05(-4.62%)
Feb 07, 2018 0.9850 1.008 0.9850 1.008 10,546 -0.00(-0.44%)
Feb 06, 2018 0.9820 1.040 0.9820 1.012 1,800 +0.01(+1.20%)
Feb 05, 2018 1.010 1.010 0.9810 1.000 6,100 +0.00(+0.00%)
Feb 02, 2018 1.000 1.000 0.9810 1.000 400 -0.05(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.