STOCKS FALL AMID RENEWED PRESSURE ON TECH NAMES

Snap says it won't meet prior forecasts for revenue and profit; shares slide 40%

Optimum Ventures Ltd. (OPV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3450

0.0000

(0.00%)

As of 01:52PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 19, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 18, 2022	0.3500	0.3500	0.3450	0.3450	0.3450	52,000
May 17, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	37,000
May 16, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
May 13, 2022	0.3500	0.3750	0.3500	0.3750	0.3750	10,650
May 12, 2022	0.3500	0.3500	0.3100	0.3200	0.3200	29,000
May 11, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 10, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	109,100
May 09, 2022	0.4500	0.4500	0.3700	0.3850	0.3850	36,500
May 06, 2022	0.4350	0.4800	0.4250	0.4800	0.4800	11,650
May 05, 2022	0.5300	0.5300	0.4550	0.4550	0.4550	11,634
May 04, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	10,000
May 03, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 02, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 29, 2022	0.5000	0.5600	0.4800	0.5600	0.5600	32,500
Apr 28, 2022	0.4700	0.5000	0.4700	0.5000	0.5000	28,100
Apr 27, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	66,000
Apr 26, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	60,000
Apr 25, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	59,800
Apr 22, 2022	0.5600	0.5600	0.5300	0.5400	0.5400	252,500
Apr 21, 2022	0.6100	0.6300	0.5700	0.5800	0.5800	56,138
Apr 20, 2022	0.6000	0.7000	0.6000	0.6200	0.6200	137,901
Apr 19, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	11,700
Apr 18, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	64,634
Apr 14, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	20,000
Apr 13, 2022	0.5800	0.5800	0.5400	0.5700	0.5700	79,308
Apr 12, 2022	0.6100	0.6200	0.6000	0.6000	0.6000	34,197
Apr 11, 2022	0.6000	0.6300	0.5600	0.6000	0.6000	67,400
Apr 08, 2022	0.6000	0.6000	0.5500	0.6000	0.6000	40,240
Apr 07, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	12,800
Apr 06, 2022	0.6200	0.6800	0.6000	0.6500	0.6500	36,200
Apr 05, 2022	0.6800	0.6800	0.6300	0.6400	0.6400	73,950
Apr 04, 2022	0.7300	0.7400	0.6800	0.6800	0.6800	66,946
Apr 01, 2022	0.7300	0.7400	0.7100	0.7100	0.7100	19,010
Mar 31, 2022	0.7400	0.7800	0.7100	0.7300	0.7300	63,378
Mar 30, 2022	0.7200	0.7700	0.7200	0.7700	0.7700	43,080
Mar 29, 2022	0.7300	0.7600	0.7100	0.7500	0.7500	13,190
Mar 28, 2022	0.7200	0.7800	0.7200	0.7300	0.7300	88,064
Mar 25, 2022	0.7700	0.7700	0.7300	0.7300	0.7300	61,530
Mar 24, 2022	0.6900	0.8000	0.6900	0.7900	0.7900	170,000
Mar 23, 2022	0.7000	0.7100	0.6700	0.6900	0.6900	134,154
Mar 22, 2022	0.6800	0.6900	0.6600	0.6900	0.6900	14,102
Mar 21, 2022	0.6200	0.6800	0.6200	0.6500	0.6500	80,423
Mar 18, 2022	0.6500	0.6600	0.6200	0.6500	0.6500	17,600
Mar 17, 2022	0.6700	0.6700	0.6200	0.6300	0.6300	26,500
Mar 16, 2022	0.6500	0.6700	0.6100	0.6700	0.6700	35,000
Mar 15, 2022	0.6300	0.6600	0.6300	0.6600	0.6600	11,500
Mar 14, 2022	0.7000	0.7000	0.6300	0.6400	0.6400	159,000
Mar 11, 2022	0.6400	0.6900	0.6000	0.6900	0.6900	91,700
Mar 10, 2022	0.6000	0.6400	0.6000	0.6400	0.6400	159,807
Mar 09, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	42,000
Mar 08, 2022	0.5600	0.6000	0.5600	0.6000	0.6000	6,000
Mar 07, 2022	0.6000	0.6100	0.5700	0.6100	0.6100	26,330
Mar 04, 2022	0.6200	0.6400	0.5800	0.6200	0.6200	66,000
Mar 03, 2022	0.6000	0.6300	0.6000	0.6000	0.6000	22,900
Mar 02, 2022	0.6300	0.6500	0.5800	0.6500	0.6500	80,500
Mar 01, 2022	0.5500	0.6300	0.5500	0.6300	0.6300	10,500
Feb 28, 2022	0.5800	0.5800	0.5500	0.5500	0.5500	11,500
Feb 25, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	12,500
Feb 24, 2022	0.5400	0.6000	0.5400	0.6000	0.6000	14,600
Feb 23, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	2,500
Feb 22, 2022	0.5700	0.6000	0.5700	0.5900	0.5900	24,503
Feb 18, 2022	0.6100	0.6300	0.5900	0.6300	0.6300	28,577
Feb 17, 2022	0.6400	0.6400	0.6000	0.6000	0.6000	34,000
Feb 16, 2022	0.5900	0.6400	0.5900	0.6400	0.6400	17,500
Feb 15, 2022	0.6200	0.6600	0.6000	0.6600	0.6600	30,000
Feb 14, 2022	0.5600	0.6500	0.5600	0.6100	0.6100	167,000
Feb 11, 2022	0.5800	0.5800	0.5600	0.5800	0.5800	28,500
Feb 10, 2022	0.5500	0.5700	0.5500	0.5500	0.5500	50,000
Feb 09, 2022	0.5600	0.5700	0.5500	0.5700	0.5700	68,500
Feb 08, 2022	0.5500	0.5600	0.5400	0.5500	0.5500	109,000
Feb 07, 2022	0.5500	0.5500	0.5000	0.5500	0.5500	37,500
Feb 04, 2022	0.5200	0.5500	0.5200	0.5500	0.5500	23,000
Feb 03, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	122,500
Feb 02, 2022	0.5200	0.5200	0.4700	0.5200	0.5200	30,000
Feb 01, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	66,264
Jan 31, 2022	0.5200	0.5200	0.4800	0.5000	0.5000	113,500
Jan 28, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	27,000
Jan 27, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	25,200
Jan 26, 2022	0.5000	0.5000	0.4600	0.4900	0.4900	60,200
Jan 25, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	12,500
Jan 24, 2022	0.5300	0.5300	0.4500	0.4700	0.4700	53,500
Jan 21, 2022	0.5200	0.5500	0.5000	0.5500	0.5500	92,200
Jan 20, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	16,500
Jan 19, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 18, 2022	0.4350	0.4500	0.4350	0.4500	0.4500	8,000
Jan 17, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	4,200
Jan 14, 2022	0.5000	0.5000	0.4350	0.4450	0.4450	38,200
Jan 13, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	4,000
Jan 12, 2022	0.4350	0.4700	0.4000	0.4700	0.4700	119,000
Jan 11, 2022	0.4500	0.5100	0.4500	0.5100	0.5100	20,900
Jan 10, 2022	0.5100	0.5100	0.4500	0.4500	0.4500	137,600
Jan 07, 2022	0.5400	0.5500	0.5400	0.5500	0.5500	34,000
Jan 06, 2022	0.4850	0.4850	0.4800	0.4800	0.4800	11,000
Jan 05, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 04, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	2,500
Dec 31, 2021	0.5200	0.5200	0.4800	0.4800	0.4800	13,500
Dec 30, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 29, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	20,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,196.20-1.41(-0.01%)

S&P 5003,887.74-86.01(-2.16%)

DOW31,441.12-439.12(-1.38%)

CAD/USD0.7778-0.0056(-0.72%)

CRUDE OIL110.290.00(0.00%)

BTC-CAD37,368.48-1,953.38(-4.97%)

STOCKS FALL AMID RENEWED PRESSURE ON TECH NAMES

Optimum Ventures Ltd. (OPV.V)

S&P/TSX
20,196.20
-1.41(-0.01%)

S&P 500
3,887.74
-86.01(-2.16%)

DOW
31,441.12
-439.12(-1.38%)

CAD/USD
0.7778
-0.0056(-0.72%)

CRUDE OIL
110.29
0.00(0.00%)

BTC-CAD
37,368.48
-1,953.38(-4.97%)