Canada markets close in 4 hours 25 minutes

Optimum Ventures Ltd. (OPV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.34500.0000 (0.00%)
As of 01:52PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.34500.34500.34500.34500.3450-
May 19, 20220.34500.34500.34500.34500.3450-
May 18, 20220.35000.35000.34500.34500.345052,000
May 17, 20220.38000.38000.37000.37000.370037,000
May 16, 20220.37500.37500.37500.37500.3750-
May 13, 20220.35000.37500.35000.37500.375010,650
May 12, 20220.35000.35000.31000.32000.320029,000
May 11, 20220.38000.38000.38000.38000.3800-
May 10, 20220.40000.40000.38000.38000.3800109,100
May 09, 20220.45000.45000.37000.38500.385036,500
May 06, 20220.43500.48000.42500.48000.480011,650
May 05, 20220.53000.53000.45500.45500.455011,634
May 04, 20220.49000.50000.49000.50000.500010,000
May 03, 20220.56000.56000.56000.56000.5600-
May 02, 20220.56000.56000.56000.56000.5600-
Apr 29, 20220.50000.56000.48000.56000.560032,500
Apr 28, 20220.47000.50000.47000.50000.500028,100
Apr 27, 20220.50000.50000.48000.48000.480066,000
Apr 26, 20220.50000.50000.49000.49000.490060,000
Apr 25, 20220.54000.54000.53000.53000.530059,800
Apr 22, 20220.56000.56000.53000.54000.5400252,500
Apr 21, 20220.61000.63000.57000.58000.580056,138
Apr 20, 20220.60000.70000.60000.62000.6200137,901
Apr 19, 20220.58000.60000.58000.60000.600011,700
Apr 18, 20220.58000.60000.58000.60000.600064,634
Apr 14, 20220.58000.58000.57000.57000.570020,000
Apr 13, 20220.58000.58000.54000.57000.570079,308
Apr 12, 20220.61000.62000.60000.60000.600034,197
Apr 11, 20220.60000.63000.56000.60000.600067,400
Apr 08, 20220.60000.60000.55000.60000.600040,240
Apr 07, 20220.65000.65000.63000.63000.630012,800
Apr 06, 20220.62000.68000.60000.65000.650036,200
Apr 05, 20220.68000.68000.63000.64000.640073,950
Apr 04, 20220.73000.74000.68000.68000.680066,946
Apr 01, 20220.73000.74000.71000.71000.710019,010
Mar 31, 20220.74000.78000.71000.73000.730063,378
Mar 30, 20220.72000.77000.72000.77000.770043,080
Mar 29, 20220.73000.76000.71000.75000.750013,190
Mar 28, 20220.72000.78000.72000.73000.730088,064
Mar 25, 20220.77000.77000.73000.73000.730061,530
Mar 24, 20220.69000.80000.69000.79000.7900170,000
Mar 23, 20220.70000.71000.67000.69000.6900134,154
Mar 22, 20220.68000.69000.66000.69000.690014,102
Mar 21, 20220.62000.68000.62000.65000.650080,423
Mar 18, 20220.65000.66000.62000.65000.650017,600
Mar 17, 20220.67000.67000.62000.63000.630026,500
Mar 16, 20220.65000.67000.61000.67000.670035,000
Mar 15, 20220.63000.66000.63000.66000.660011,500
Mar 14, 20220.70000.70000.63000.64000.6400159,000
Mar 11, 20220.64000.69000.60000.69000.690091,700
Mar 10, 20220.60000.64000.60000.64000.6400159,807
Mar 09, 20220.59000.60000.59000.60000.600042,000
Mar 08, 20220.56000.60000.56000.60000.60006,000
Mar 07, 20220.60000.61000.57000.61000.610026,330
Mar 04, 20220.62000.64000.58000.62000.620066,000
Mar 03, 20220.60000.63000.60000.60000.600022,900
Mar 02, 20220.63000.65000.58000.65000.650080,500
Mar 01, 20220.55000.63000.55000.63000.630010,500
Feb 28, 20220.58000.58000.55000.55000.550011,500
Feb 25, 20220.59000.59000.59000.59000.590012,500
Feb 24, 20220.54000.60000.54000.60000.600014,600
Feb 23, 20220.59000.59000.59000.59000.59002,500
Feb 22, 20220.57000.60000.57000.59000.590024,503
Feb 18, 20220.61000.63000.59000.63000.630028,577
Feb 17, 20220.64000.64000.60000.60000.600034,000
Feb 16, 20220.59000.64000.59000.64000.640017,500
Feb 15, 20220.62000.66000.60000.66000.660030,000
Feb 14, 20220.56000.65000.56000.61000.6100167,000
Feb 11, 20220.58000.58000.56000.58000.580028,500
Feb 10, 20220.55000.57000.55000.55000.550050,000
Feb 09, 20220.56000.57000.55000.57000.570068,500
Feb 08, 20220.55000.56000.54000.55000.5500109,000
Feb 07, 20220.55000.55000.50000.55000.550037,500
Feb 04, 20220.52000.55000.52000.55000.550023,000
Feb 03, 20220.50000.50000.50000.50000.5000122,500
Feb 02, 20220.52000.52000.47000.52000.520030,000
Feb 01, 20220.50000.50000.50000.50000.500066,264
Jan 31, 20220.52000.52000.48000.50000.5000113,500
Jan 28, 20220.50000.50000.50000.50000.500027,000
Jan 27, 20220.50000.50000.47000.47000.470025,200
Jan 26, 20220.50000.50000.46000.49000.490060,200
Jan 25, 20220.50000.50000.50000.50000.500012,500
Jan 24, 20220.53000.53000.45000.47000.470053,500
Jan 21, 20220.52000.55000.50000.55000.550092,200
Jan 20, 20220.50000.52000.50000.52000.520016,500
Jan 19, 20220.45000.45000.45000.45000.4500-
Jan 18, 20220.43500.45000.43500.45000.45008,000
Jan 17, 20220.45000.45000.45000.45000.45004,200
Jan 14, 20220.50000.50000.43500.44500.445038,200
Jan 13, 20220.44000.44000.44000.44000.44004,000
Jan 12, 20220.43500.47000.40000.47000.4700119,000
Jan 11, 20220.45000.51000.45000.51000.510020,900
Jan 10, 20220.51000.51000.45000.45000.4500137,600
Jan 07, 20220.54000.55000.54000.55000.550034,000
Jan 06, 20220.48500.48500.48000.48000.480011,000
Jan 05, 20220.48500.48500.48500.48500.4850-
Jan 04, 20220.48500.48500.48500.48500.48502,500
Dec 31, 20210.52000.52000.48000.48000.480013,500
Dec 30, 20210.52000.52000.52000.52000.5200-
Dec 29, 20210.52000.52000.52000.52000.520020,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...