Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	OPTI	0.0023	0.0024	0.0016	0.0022	-0.0002	4,517,868	35
2024-05-15	Q	OPTI	0.0022	0.0024	0.002	0.0024	0.0001	12,066,290	134	0.0022	0.0024
2024-05-14	Q	OPTI	0.0025	0.00263	0.0022	0.0023	-0.0002	14,493,713	145	0.0022	0.0024
2024-05-13	Q	OPTI	0.0026	0.0026	0.0021	0.0025	-0.00004	19,165,430	113	0.0023	0.0026
2024-05-10	Q	OPTI	0.0025	0.00274	0.0024	0.00254	0.00004	6,759,301	91	0.0025	0.0026
2024-05-09	Q	OPTI	0.0027	0.0027	0.0023	0.0025	-0.0002	13,446,020	95	0.0024	0.0027
2024-05-08	Q	OPTI	0.0024	0.0027	0.0023	0.0027	0.00035	20,990,082	120	0.0025	0.0027
2024-05-07	Q	OPTI	0.0023	0.0025	0.0022	0.00235	0.00005	16,720,265	103	0.0023	0.0024
2024-05-06	Q	OPTI	0.0022	0.0028	0.002	0.0023	0.00015	36,495,983	252	0.0022	0.0024
2024-05-03	Q	OPTI	0.0017	0.0022	0.0016	0.00215	0.00045	23,530,407	160	0.0019	0.0026
2024-05-02	Q	OPTI	0.0018	0.002	0.0016	0.0017	-0.00015	82,287,171	283	0.0017	0.0019
2024-05-01	Q	OPTI	0.003	0.0032	0.0016	0.00185	-0.00145	147,157,428	572	0.0018	0.0019
2024-04-30	Q	OPTI	0.0031	0.0034	0.003	0.0033		10,101,464	127	0.0032	0.0034
2024-04-29	Q	OPTI	0.0035	0.0036	0.0032	0.0033	-0.0001	6,160,593	81	0.0032	0.0034
2024-04-26	Q	OPTI	0.0038	0.0038	0.003	0.0034	-0.0003	22,397,211	163	0.0031	0.0035
2024-04-25	Q	OPTI	0.0035	0.0039	0.0033	0.0037	0.0002	8,709,792	121	0.0034	0.0038
2024-04-24	Q	OPTI	0.0036	0.00404	0.0035	0.0035	-0.0002	16,495,647	145	0.0035	0.0037
2024-04-23	Q	OPTI	0.0032	0.0037	0.0031	0.0037	0.0005	13,910,144	130	0.0036	0.0037
2024-04-22	Q	OPTI	0.0031	0.0034	0.003	0.0032	0.0001	17,231,132	129	0.0031	0.0032
2024-04-19	Q	OPTI	0.0028	0.0031	0.0027	0.0031	0.0004	12,714,933	113	0.003	0.0031
2024-04-18	Q	OPTI	0.0026	0.0038	0.0026	0.0027	-0.00005	49,646,065	322	0.0026	0.0028
2024-04-17	Q	OPTI	0.0032	0.0034	0.0026	0.00275	-0.00065	102,431,208	542	0.0027	0.0028
2024-04-16	Q	OPTI	0.0037	0.0038	0.0034	0.0034	-0.00025	17,861,114	123	0.0032	0.0037
2024-04-15	Q	OPTI	0.004	0.0041	0.0034	0.00365	-0.00035	13,618,754	137	0.0036	0.0038
2024-04-12	Q	OPTI	0.004	0.00414	0.0037	0.004	-0.00005	16,035,948	156	0.0039	0.0041
2024-04-11	Q	OPTI	0.0043	0.0043	0.0039	0.00405	-0.00012	12,071,559	109	0.0039	0.0042
2024-04-10	Q	OPTI	0.004	0.0044	0.004	0.00417	-0.00003	12,849,400	122	0.004	0.0043
2024-04-09	Q	OPTI	0.0043	0.0043	0.0038	0.0042	0.0003	16,954,879	252	0.004	0.0044
2024-04-08	Q	OPTI	0.004	0.00423	0.0038	0.0039	0.0001	32,560,647	327	0.0038	0.0041
2024-04-05	Q	OPTI	0.004	0.004	0.0035	0.0038	-0.0002	17,480,215	185	0.0038	0.004
2024-04-04	Q	OPTI	0.0037	0.00414	0.0035	0.004	0.0003	26,750,771	197	0.0036	0.004
2024-04-03	Q	OPTI	0.0036	0.0042	0.0034	0.0037	-0.00005	38,852,367	171	0.0037	0.0038
2024-04-02	Q	OPTI	0.0041	0.0043	0.0036	0.00375	-0.00035	16,491,305	171	0.0036	0.0039
2024-04-01	Q	OPTI	0.004	0.00435	0.0037	0.0041	-0.0001	24,662,664	193	0.0038	0.0041
2024-03-29	Q	OPTI	0.0042	0.0045	0.0039	0.0042	0.0001	0	0
2024-03-28	Q	OPTI	0.0042	0.0045	0.0039	0.0042	0.0001	27,151,249	226	0.004	0.0042
2024-03-27	Q	OPTI	0.004	0.0041	0.0037	0.0041	0.0001	26,303,539	187	0.0039	0.0042
2024-03-26	Q	OPTI	0.0038	0.0042	0.0037	0.004	0.0002	39,107,048	278	0.0036	0.004
2024-03-25	Q	OPTI	0.0034	0.0039	0.0032	0.0038	0.0008	64,569,301	367	0.0035	0.0038
2024-03-22	Q	OPTI	0.0026	0.0031	0.0026	0.003		7,490,106	96	0.0027	0.0031
2024-03-21	Q	OPTI	0.0032	0.0034	0.00285	0.003	-0.0002	10,834,158	106	0.0028	0.0033
2024-03-20	Q	OPTI	0.0027	0.0032	0.0027	0.0032	0.0005	35,802,836	228	0.003	0.0032
2024-03-19	Q	OPTI	0.0022	0.003	0.0021	0.0027	0.0005	41,376,769	225	0.0026	0.0027
2024-03-18	Q	OPTI	0.0022	0.0024	0.002	0.0022	-0.0001	9,639,081	76	0.0021	0.0022
2024-03-15	Q	OPTI	0.0022	0.0024	0.002	0.0023	0.0001	9,083,826	81	0.0022	0.0024
2024-03-14	Q	OPTI	0.0021	0.0023	0.002	0.0022	0.00005	13,548,012	98	0.002	0.0022
2024-03-13	Q	OPTI	0.0021	0.0023	0.002	0.00215	-0.00015	10,480,064	103	0.0021	0.0022
2024-03-12	Q	OPTI	0.0024	0.0025	0.0021	0.0023	-0.0001	8,246,805	83	0.0021	0.0023
2024-03-11	Q	OPTI	0.0024	0.0027	0.0022	0.0024	-0.0001	15,691,436	153	0.0023	0.0024
2024-03-08	Q	OPTI	0.0023	0.0026	0.0022	0.0025	0.0001	20,725,619	138	0.0022	0.0024
2024-03-07	Q	OPTI	0.0018	0.0024	0.0018	0.0024	0.0004	22,934,936	136	0.0022	0.0024
2024-03-06	Q	OPTI	0.0021	0.0021	0.0018	0.002	-0.00004	31,309,267	157	0.0018	0.002
2024-03-05	Q	OPTI	0.0022	0.0022	0.0018	0.00204	-0.00011	69,778,074	213	0.002	0.0021
2024-03-04	Q	OPTI	0.0023	0.0028	0.002	0.00215	-0.00015	80,194,938	303	0.002	0.0022
2024-03-01	Q	OPTI	0.0024	0.00265	0.00225	0.0023	-0.00015	18,818,859	166	0.0022	0.0024
2024-02-29	Q	OPTI	0.0027	0.0028	0.00235	0.00245	-0.0004	28,811,202	220	0.0024	0.0025
2024-02-28	Q	OPTI	0.0027	0.003	0.0026	0.00285	0.00015	18,286,949	198	0.0028	0.0029
2024-02-27	Q	OPTI	0.0033	0.0036	0.0024	0.0027	-0.0008	117,354,262	642	0.0026	0.0027
2024-02-26	Q	OPTI	0.0036	0.0036	0.0032	0.0035		37,609,873	277	0.0032	0.0036
2024-02-23	Q	OPTI	0.0029	0.0038	0.0026	0.0035	0.000725	79,218,788	423	0.0033	0.0037
2024-02-22	Q	OPTI	0.003	0.0031	0.00255	0.002775	-0.000325	82,796,192	392	0.0027	0.0028
2024-02-21	Q	OPTI	0.0036	0.0037	0.0029	0.0031	-0.0006	55,997,994	327	0.003	0.0031
2024-02-20	Q	OPTI	0.0037	0.003825	0.0035	0.0037	-0.00005	19,631,956	177	0.0035	0.0037
2024-02-19	Q	OPTI	0.0037	0.0039	0.0034	0.00375	-0.00015	0	0