ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,697.50
0.32%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Syntec Optics Holdings Inc (OPTXW)

  7. Syntec Optics Holdings Inc (OPTXW) Historical

OPTXW Syntec Optics Holdings Inc

0.125101
-0.0014 (-1.11%)
May 31 2024 - Closed
Delayed by 15 minutes

OPTXW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.125101 -0.0014 -1.11% 0.148 0.148 0.125101 1,700
May 30 2024 0.1265 0.0015 1.20% 0.129899 0.129899 0.1265 1,600
May 29 2024 0.125 0.0051 4.25% 0.13 0.13 0.125 1,830
May 28 2024 0.1199 -0.0283 -19.10% 0.14 0.140201 0.1199 47,816
May 24 2024 0.1482 0.0017 1.16% 0.1499 0.15 0.14 53,007
May 23 2024 0.146501 -0.0295 -16.76% 0.17 0.1741 0.143 79,025
May 22 2024 0.176001 -0.0039 -2.17% 0.18 0.18 0.175 9,324
May 21 2024 0.1799 0.0008 0.45% 0.1799 0.18 0.179 7,699
May 20 2024 0.1791 0.00 0.00% 0.1791 0.1791 0.1791 1,500
May 17 2024 0.1791 -0.0009 -0.50% 0.1799 0.19 0.1791 25,845
May 16 2024 0.18 0.0001 0.06% 0.179501 0.18 0.179501 15,539
May 15 2024 0.1799 0.00 0.00% 0.1799 0.1799 0.1799 38
May 14 2024 0.1799 -0.00005 -0.03% 0.18 0.18 0.1799 11,500
May 13 2024 0.179953 0.00005 0.03% 0.1798 0.18 0.1797 5,080
May 10 2024 0.1799 -0.00007 -0.04% 0.1799 0.18 0.1799 8,628
May 09 2024 0.179967 -0.00003 -0.02% 0.18 0.18 0.1799 3,442
May 08 2024 0.179998 0.0005 0.28% 0.179899 0.18 0.179899 27,576
May 07 2024 0.1795 -0.01675 -8.53% 0.1999 0.20 0.1789 96,480
May 06 2024 0.196248 -0.00365 -1.83% 0.20 0.20 0.196248 11,377
May 03 2024 0.1999 -0.0001 -0.05% 0.198 0.1999 0.198 3,500
May 02 2024 0.20 0.02 11.11% 0.18 0.20 0.18 2,301
May 01 2024 0.18 -0.0199 -9.95% 0.20 0.20 0.18 44,479
Apr 30 2024 0.1999 0.0049 2.51% 0.20 0.20 0.1999 1,600
Apr 29 2024 0.195 -0.0049 -2.45% 0.20 0.20 0.19 16,299
Apr 26 2024 0.1999 0.00 0.00% 0.1999 0.1999 0.1999 4,500
Apr 25 2024 0.1999 0.00 0.00% 0.1999 0.1999 0.1911 9,624
Apr 24 2024 0.1999 -0.0001 -0.05% 0.20 0.20 0.1999 11,600
Apr 23 2024 0.20 0.0001 0.05% 0.20 0.20 0.1999 6,651
Apr 22 2024 0.1999 0.00 0.00% 0.20 0.20 0.1932 10,210
Apr 19 2024 0.1999 0.0099 5.21% 0.19 0.1999 0.19 35,562
Apr 18 2024 0.19 -0.0099 -4.95% 0.1989 0.1989 0.19 16,791
Apr 17 2024 0.1999 0.00002 0.01% 0.2078 0.2099 0.198 31,765
Apr 16 2024 0.199876 0.00998 5.25% 0.2099 0.2099 0.19 54,585
Apr 15 2024 0.1899 0.00445 2.40% 0.20 0.20 0.1801 80,508
Apr 12 2024 0.18545 0.00875 4.95% 0.20 0.20 0.18 132,782
Apr 11 2024 0.1767 0.0367 26.21% 0.20 0.2499 0.1725 745,303
Apr 10 2024 0.14 0.00 0.00% 0.14 0.14 0.14 87,400
Apr 09 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0
Apr 08 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0
Apr 05 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0
Apr 04 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0
Apr 03 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0
Apr 02 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0
Apr 01 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0
Mar 28 2024 0.14 0.00 0.00% 0.1498 0.1498 0.14 0
Mar 27 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0
Mar 26 2024 0.14 -0.0024 -1.69% 0.134 0.14 0.134 43,100
Mar 25 2024 0.1424 0.00 0.00% 0.1424 0.1424 0.1424 0
Mar 22 2024 0.1424 0.00 0.00% 0.1424 0.1424 0.1424 0
Mar 21 2024 0.1424 0.00 0.00% 0.1424 0.1424 0.1424 0
Mar 20 2024 0.1424 -0.0051 -3.46% 0.126101 0.1424 0.126 139,324
Mar 19 2024 0.1475 0.00 0.00% 0.1475 0.1475 0.1475 0
Mar 18 2024 0.1475 0.0075 5.36% 0.116 0.1475 0.116 545
Mar 15 2024 0.14 0.001 0.72% 0.141 0.141 0.127375 25,704
Mar 14 2024 0.139 -0.0109 -7.27% 0.1401 0.1401 0.134 14,251
Mar 13 2024 0.1499 0.0108 7.76% 0.143 0.15 0.1391 8,476
Mar 12 2024 0.1391 -0.0009 -0.64% 0.1485 0.15 0.1391 24,189
Mar 11 2024 0.14 -0.0035 -2.44% 0.1435 0.15 0.137 68,313
Mar 08 2024 0.1435 0.0135 10.38% 0.1485 0.15 0.1325 127,953
Mar 07 2024 0.13 0.00 0.00% 0.1451 0.1499 0.13 17,392
Mar 06 2024 0.13 0.00 0.00% 0.13 0.13 0.13 0
Mar 05 2024 0.13 0.00 0.00% 0.139 0.15 0.12 7,082
Mar 04 2024 0.13 0.025 23.81% 0.1153 0.13 0.1153 328

Your Recent History

NASDAQ
OPTXW
Syntec Optics
FTSE
E3X101010
FTSEurofirst 300 Softwar...
BIT
UC72Q3
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved