Optimum Ventures Ltd. (OPV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5000-0.0100 (-1.96%)

At close: 10:24AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 26, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	14,400
Nov. 25, 2021	0.5200	0.5200	0.5100	0.5100	0.5100	2,500
Nov. 24, 2021	0.5100	0.5600	0.5000	0.5200	0.5200	143,025
Nov. 23, 2021	0.5300	0.5500	0.5200	0.5200	0.5200	24,000
Nov. 22, 2021	0.5800	0.5800	0.5200	0.5200	0.5200	4,500
Nov. 19, 2021	0.4800	0.5000	0.4800	0.5000	0.5000	20,500
Nov. 18, 2021	0.4800	0.4800	0.4700	0.4700	0.4700	10,500
Nov. 17, 2021	0.4700	0.4800	0.4700	0.4800	0.4800	4,000
Nov. 16, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	14,000
Nov. 15, 2021	0.5000	0.5000	0.4700	0.4700	0.4700	4,500
Nov. 12, 2021	0.5000	0.5000	0.4550	0.4550	0.4550	7,250
Nov. 11, 2021	0.4400	0.4700	0.4350	0.4700	0.4700	25,000
Nov. 10, 2021	0.4650	0.4700	0.4650	0.4700	0.4700	13,000
Nov. 09, 2021	0.4300	0.4650	0.4300	0.4500	0.4500	33,500
Nov. 08, 2021	0.4650	0.4650	0.4600	0.4600	0.4600	12,500
Nov. 05, 2021	0.4350	0.4350	0.4350	0.4350	0.4350	15,000
Nov. 04, 2021	0.4350	0.4350	0.4350	0.4350	0.4350	500
Nov. 03, 2021	0.4200	0.4200	0.3700	0.4000	0.4000	13,501
Nov. 02, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov. 01, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct. 29, 2021	0.4650	0.4650	0.4500	0.4500	0.4500	23,500
Oct. 28, 2021	0.4100	0.4800	0.4100	0.4800	0.4800	5,500
Oct. 27, 2021	0.4500	0.4650	0.4500	0.4650	0.4650	41,000
Oct. 26, 2021	0.4650	0.4650	0.4650	0.4650	0.4650	10,250
Oct. 25, 2021	0.4500	0.4950	0.4500	0.4700	0.4700	131,500
Oct. 22, 2021	0.5300	0.5400	0.4500	0.4500	0.4500	120,000
Oct. 21, 2021	0.5700	0.5700	0.5700	0.5700	0.5700	47,500
Oct. 20, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct. 19, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct. 18, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	8,500
Oct. 15, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct. 14, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Oct. 13, 2021	0.6200	0.6400	0.6200	0.6400	0.6400	15,000
Oct. 12, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct. 08, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct. 07, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct. 06, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Oct. 05, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct. 04, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct. 01, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 30, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 29, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 28, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	3,500
Sep. 27, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 24, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	10,500
Sep. 23, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 22, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 21, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 20, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 17, 2021	0.5200	0.5500	0.5200	0.5500	0.5500	9,000
Sep. 16, 2021	0.6100	0.6100	0.5200	0.5800	0.5800	10,000
Sep. 15, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep. 14, 2021	0.5900	0.6500	0.4450	0.6500	0.6500	113,500
Sep. 13, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 10, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 09, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 08, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	1,600
Sep. 07, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep. 03, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep. 02, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep. 01, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 31, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 30, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 27, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 26, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 25, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 24, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 23, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 20, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 19, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 18, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 17, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 16, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 13, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 12, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 11, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 10, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 09, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 06, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	10,000
Aug. 05, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug. 04, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug. 03, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 30, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 29, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 28, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 27, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 26, 2021	0.5500	0.5900	0.5500	0.5900	0.5900	27,000
Jul. 23, 2021	0.5000	0.5200	0.5000	0.5200	0.5200	6,000
Jul. 22, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	8,000
Jul. 21, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 20, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 19, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 16, 2021	0.5200	0.5400	0.5200	0.5200	0.5200	24,200
Jul. 15, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 14, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 13, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 12, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 09, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 08, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 07, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,125.90-487.28(-2.25%)

S&P 5004,594.62-106.84(-2.27%)

DOW34,899.34-905.04(-2.53%)

CAD/USD0.7816-0.0089(-1.12%)

CRUDE OIL68.15-10.24(-13.06%)

BTC-CAD69,716.40-304.54(-0.43%)

Optimum Ventures Ltd. (OPV.V)

S&P/TSX
21,125.90
-487.28(-2.25%)

S&P 500
4,594.62
-106.84(-2.27%)

DOW
34,899.34
-905.04(-2.53%)

CAD/USD
0.7816
-0.0089(-1.12%)

CRUDE OIL
68.15
-10.24(-13.06%)

BTC-CAD
69,716.40
-304.54(-0.43%)