- Summary
- Price Reports
- Price History
- Add To Your Stocklist
- View your Stocklist
- Basic Chart
- Interactive Chart
- Headlines
- Company Snapshot
- Summary Reports
- Free Annual Report
- Estimate Snapshot
- Estimate Report
- Mobile Quote
- Real-Time Quote
- Streaming Quote
| |
|
|
Optelecom-NKF | Historical Prices
-
![]()
-
-
-
Vol:
-
Last Trade:
|
|
Price History for Symbol: OPTC-Q
|
|
Last:
2.600
Last Trade:
Feb 9, 2010
|
|
Date
|
Close
|
High
|
Low
|
Volume
|
|
Feb 09
|
2.600
|
2.720
|
2.550
|
2,310
|
|
Feb 08
|
2.700
|
2.715
|
2.550
|
2,645
|
|
Feb 05
|
2.680
|
2.790
|
2.600
|
7,428
|
|
Feb 04
|
2.757
|
2.790
|
2.540
|
12,510
|
|
Feb 03
|
2.490
|
2.850
|
2.490
|
13,989
|
|
Feb 02
|
2.660
|
2.770
|
2.520
|
6,510
|
|
Feb 01
|
2.660
|
2.790
|
2.660
|
4,150
|
|
Jan 29
|
2.729
|
2.820
|
2.370
|
19,360
|
|
Jan 28
|
2.410
|
2.470
|
2.320
|
1,850
|
|
Jan 27
|
2.520
|
2.540
|
2.360
|
2,500
|
|
Jan 26
|
2.450
|
2.530
|
2.360
|
2,500
|
|
Jan 25
|
2.350
|
2.500
|
2.340
|
7,110
|
|
Jan 22
|
2.531
|
2.600
|
2.320
|
12,349
|
|
Jan 21
|
2.640
|
2.680
|
2.500
|
12,887
|
|
Jan 20
|
2.600
|
2.790
|
2.600
|
4,180
|
|
Jan 19
|
2.640
|
2.800
|
2.640
|
2,920
|
|
Jan 18
|
2.620
|
2.620
|
2.620
|
0
|
|
Jan 15
|
2.620
|
2.790
|
2.600
|
3,700
|
|
Jan 14
|
2.630
|
2.800
|
2.620
|
14,351
|
|
Jan 13
|
2.840
|
2.840
|
2.550
|
7,075
|
|
Jan 12
|
2.750
|
3.000
|
2.730
|
12,390
|
|
Jan 11
|
2.950
|
3.075
|
2.850
|
6,496
|
|
Jan 08
|
2.810
|
3.150
|
2.740
|
14,869
|
|
Jan 07
|
2.890
|
3.130
|
2.820
|
13,429
|
|
Jan 06
|
3.090
|
3.190
|
2.850
|
20,733
|
|
Jan 05
|
3.100
|
3.200
|
3.000
|
23,915
|
|
Jan 04
|
3.100
|
3.200
|
2.893
|
64,752
|
|
Jan 01
|
2.810
|
2.810
|
2.810
|
0
|
|
Dec 31
|
2.810
|
3.510
|
2.300
|
225,288
|
|
Dec 30
|
2.269
|
2.380
|
2.060
|
115,856
|
|
|
|
|
|
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.