Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Syntec Optics Holdings, Inc. - Warrant (NQ:OPTXW)

0.9300 +0.0290 (+3.22%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 18, 2026 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 (%)
Feb 18, 2026 0.9800 0.9800 0.8950 0.9300 27,028 +0.03(+3.22%)
Feb 17, 2026 1.020 1.038 0.8210 0.9010 123,052 -0.13(-12.52%)
Feb 13, 2026 1.250 1.250 1.010 1.030 100,200 -0.15(-12.71%)
Feb 12, 2026 1.060 1.180 0.9900 1.180 57,277 +0.11(+10.28%)
Feb 11, 2026 1.350 1.350 0.9500 1.070 222,653 -0.38(-25.95%)
Feb 10, 2026 1.530 1.550 1.030 1.445 141,587 -0.06(-4.30%)
Feb 09, 2026 1.800 1.900 1.500 1.510 114,371 -0.19(-11.18%)
Feb 06, 2026 1.940 1.940 1.620 1.700 193,478 -0.09(-5.22%)
Feb 05, 2026 1.500 1.880 1.310 1.794 251,769 +0.44(+32.86%)
Feb 04, 2026 1.370 1.720 1.100 1.350 125,969 -0.05(-3.57%)
Feb 03, 2026 1.180 1.440 1.010 1.400 484,459 +0.32(+29.63%)
Feb 02, 2026 0.9800 1.190 0.9800 1.080 153,835 +0.13(+13.68%)
Jan 30, 2026 1.045 1.210 0.8801 0.9500 102,449 -0.16(-14.41%)
Jan 29, 2026 1.010 1.140 0.9085 1.110 374,393 +0.09(+8.82%)
Jan 28, 2026 0.9700 1.060 0.9462 1.020 137,714 +0.04(+4.08%)
Jan 27, 2026 0.9300 1.050 0.8200 0.9800 143,984 +0.16(+19.12%)
Jan 26, 2026 0.8500 0.9500 0.8013 0.8227 63,132 -0.01(-1.33%)
Jan 23, 2026 1.090 1.090 0.8000 0.8338 116,264 -0.22(-20.59%)
Jan 22, 2026 0.7500 1.050 0.7000 1.050 321,311 +0.29(+38.60%)
Jan 21, 2026 0.6749 0.7898 0.6700 0.7576 216,421 +0.13(+20.23%)
Jan 20, 2026 0.6596 0.8000 0.6300 0.6301 105,447 -0.07(-9.99%)
Jan 16, 2026 0.6900 0.7000 0.6200 0.7000 185,175 +0.00(+0.00%)
Jan 15, 2026 0.6400 0.7000 0.5569 0.7000 194,799 +0.09(+14.75%)
Jan 14, 2026 0.6575 0.6875 0.5800 0.6100 206,782 +0.10(+19.61%)
Jan 13, 2026 0.6400 0.7000 0.4900 0.5100 173,616 -0.13(-20.42%)
Jan 12, 2026 0.6000 0.8450 0.6000 0.6409 204,806 +0.09(+16.55%)
Jan 09, 2026 0.4032 0.5550 0.4032 0.5499 182,130 +0.11(+25.86%)
Jan 08, 2026 0.3500 0.4400 0.3500 0.4369 197,030 +0.10(+28.01%)
Jan 07, 2026 0.3473 0.3949 0.3000 0.3413 148,964 +0.04(+13.50%)
Jan 06, 2026 0.3000 0.3577 0.2825 0.3007 199,886 +0.00(+0.23%)
Jan 05, 2026 0.3000 0.3607 0.2802 0.3000 16,685 +0.00(+0.03%)
Jan 02, 2026 0.2675 0.3700 0.2500 0.2999 74,117 +0.06(+25.43%)
Dec 31, 2025 0.2503 0.2870 0.2000 0.2391 131,255 -0.05(-16.86%)
Dec 30, 2025 0.2400 0.3350 0.2400 0.2876 26,416 +0.02(+6.60%)
Dec 29, 2025 0.2390 0.3020 0.2000 0.2698 67,408 +0.03(+11.67%)
Dec 26, 2025 0.2200 0.2459 0.2000 0.2416 111,648 +0.04(+17.85%)
Dec 24, 2025 0.2200 0.2200 0.1851 0.2050 118,667 -0.03(-10.87%)
Dec 23, 2025 0.2600 0.3100 0.2300 0.2300 515,421 -0.02(-7.93%)
Dec 22, 2025 0.1600 0.2500 0.1600 0.2498 160,931 +0.05(+24.90%)
Dec 19, 2025 0.1487 0.2200 0.1487 0.2000 271,395 +0.06(+42.76%)
Dec 18, 2025 0.1401 0.1600 0.1401 0.1401 5,850 -0.01(-4.76%)
Dec 17, 2025 0.1600 0.1600 0.1401 0.1471 23,527 +0.02(+13.68%)
Dec 16, 2025 0.1500 0.1600 0.1235 0.1294 10,581 -0.03(-16.52%)
Dec 15, 2025 0.1500 0.1600 0.1500 0.1550 32,499 +0.01(+3.33%)
Dec 12, 2025 0.1618 0.1618 0.1410 0.1500 29,512 +0.00(+0.00%)
Dec 11, 2025 0.1514 0.1514 0.1500 0.1500 1,100 +0.01(+6.61%)
Dec 10, 2025 0.1635 0.1635 0.1251 0.1407 2,440 +0.02(+13.83%)
Dec 09, 2025 0.1500 0.1605 0.1236 0.1236 27,309 -0.03(-17.60%)
Dec 08, 2025 0.1500 0.1500 0.1100 0.1500 14,883 +0.00(+2.32%)
Dec 05, 2025 0.1466 0.1466 0.1466 0.1466 1,031 -0.00(-2.27%)
Dec 04, 2025 0.1500 0.1610 0.1300 0.1500 5,729 -0.04(-20.21%)
Dec 03, 2025 0.1500 0.1880 0.1500 0.1880 3,200 +0.04(+25.33%)
Dec 02, 2025 0.1500 0.1501 0.1500 0.1500 2,206 -0.04(-21.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.