Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.51000.51000.50000.50000.500014,400
Nov. 25, 20210.52000.52000.51000.51000.51002,500
Nov. 24, 20210.51000.56000.50000.52000.5200143,025
Nov. 23, 20210.53000.55000.52000.52000.520024,000
Nov. 22, 20210.58000.58000.52000.52000.52004,500
Nov. 19, 20210.48000.50000.48000.50000.500020,500
Nov. 18, 20210.48000.48000.47000.47000.470010,500
Nov. 17, 20210.47000.48000.47000.48000.48004,000
Nov. 16, 20210.48000.48000.48000.48000.480014,000
Nov. 15, 20210.50000.50000.47000.47000.47004,500
Nov. 12, 20210.50000.50000.45500.45500.45507,250
Nov. 11, 20210.44000.47000.43500.47000.470025,000
Nov. 10, 20210.46500.47000.46500.47000.470013,000
Nov. 09, 20210.43000.46500.43000.45000.450033,500
Nov. 08, 20210.46500.46500.46000.46000.460012,500
Nov. 05, 20210.43500.43500.43500.43500.435015,000
Nov. 04, 20210.43500.43500.43500.43500.4350500
Nov. 03, 20210.42000.42000.37000.40000.400013,501
Nov. 02, 20210.45000.45000.45000.45000.4500-
Nov. 01, 20210.45000.45000.45000.45000.4500-
Oct. 29, 20210.46500.46500.45000.45000.450023,500
Oct. 28, 20210.41000.48000.41000.48000.48005,500
Oct. 27, 20210.45000.46500.45000.46500.465041,000
Oct. 26, 20210.46500.46500.46500.46500.465010,250
Oct. 25, 20210.45000.49500.45000.47000.4700131,500
Oct. 22, 20210.53000.54000.45000.45000.4500120,000
Oct. 21, 20210.57000.57000.57000.57000.570047,500
Oct. 20, 20210.60000.60000.60000.60000.6000-
Oct. 19, 20210.60000.60000.60000.60000.6000-
Oct. 18, 20210.60000.60000.60000.60000.60008,500
Oct. 15, 20210.60000.60000.60000.60000.6000-
Oct. 14, 20210.60000.60000.60000.60000.60005,000
Oct. 13, 20210.62000.64000.62000.64000.640015,000
Oct. 12, 20210.55000.55000.55000.55000.5500-
Oct. 08, 20210.55000.55000.55000.55000.5500-
Oct. 07, 20210.55000.55000.55000.55000.5500-
Oct. 06, 20210.55000.55000.55000.55000.550010,000
Oct. 05, 20210.55000.55000.55000.55000.5500-
Oct. 04, 20210.55000.55000.55000.55000.5500-
Oct. 01, 20210.55000.55000.55000.55000.5500-
Sep. 30, 20210.55000.55000.55000.55000.5500-
Sep. 29, 20210.55000.55000.55000.55000.5500-
Sep. 28, 20210.55000.55000.55000.55000.55003,500
Sep. 27, 20210.55000.55000.55000.55000.5500-
Sep. 24, 20210.55000.55000.55000.55000.550010,500
Sep. 23, 20210.55000.55000.55000.55000.5500-
Sep. 22, 20210.55000.55000.55000.55000.5500-
Sep. 21, 20210.55000.55000.55000.55000.5500-
Sep. 20, 20210.55000.55000.55000.55000.5500-
Sep. 17, 20210.52000.55000.52000.55000.55009,000
Sep. 16, 20210.61000.61000.52000.58000.580010,000
Sep. 15, 20210.65000.65000.65000.65000.6500-
Sep. 14, 20210.59000.65000.44500.65000.6500113,500
Sep. 13, 20210.55000.55000.55000.55000.5500-
Sep. 10, 20210.55000.55000.55000.55000.5500-
Sep. 09, 20210.55000.55000.55000.55000.5500-
Sep. 08, 20210.55000.55000.55000.55000.55001,600
Sep. 07, 20210.53000.53000.53000.53000.5300-
Sep. 03, 20210.53000.53000.53000.53000.5300-
Sep. 02, 20210.53000.53000.53000.53000.5300-
Sep. 01, 20210.53000.53000.53000.53000.5300-
Aug. 31, 20210.53000.53000.53000.53000.5300-
Aug. 30, 20210.53000.53000.53000.53000.5300-
Aug. 27, 20210.53000.53000.53000.53000.5300-
Aug. 26, 20210.53000.53000.53000.53000.5300-
Aug. 25, 20210.53000.53000.53000.53000.5300-
Aug. 24, 20210.53000.53000.53000.53000.5300-
Aug. 23, 20210.53000.53000.53000.53000.5300-
Aug. 20, 20210.53000.53000.53000.53000.5300-
Aug. 19, 20210.53000.53000.53000.53000.5300-
Aug. 18, 20210.53000.53000.53000.53000.5300-
Aug. 17, 20210.53000.53000.53000.53000.5300-
Aug. 16, 20210.53000.53000.53000.53000.5300-
Aug. 13, 20210.53000.53000.53000.53000.5300-
Aug. 12, 20210.53000.53000.53000.53000.5300-
Aug. 11, 20210.53000.53000.53000.53000.5300-
Aug. 10, 20210.53000.53000.53000.53000.5300-
Aug. 09, 20210.53000.53000.53000.53000.5300-
Aug. 06, 20210.54000.54000.53000.53000.530010,000
Aug. 05, 20210.59000.59000.59000.59000.5900-
Aug. 04, 20210.59000.59000.59000.59000.5900-
Aug. 03, 20210.59000.59000.59000.59000.5900-
Jul. 30, 20210.59000.59000.59000.59000.5900-
Jul. 29, 20210.59000.59000.59000.59000.5900-
Jul. 28, 20210.59000.59000.59000.59000.5900-
Jul. 27, 20210.59000.59000.59000.59000.5900-
Jul. 26, 20210.55000.59000.55000.59000.590027,000
Jul. 23, 20210.50000.52000.50000.52000.52006,000
Jul. 22, 20210.50000.50000.50000.50000.50008,000
Jul. 21, 20210.52000.52000.52000.52000.5200-
Jul. 20, 20210.52000.52000.52000.52000.5200-
Jul. 19, 20210.52000.52000.52000.52000.5200-
Jul. 16, 20210.52000.54000.52000.52000.520024,200
Jul. 15, 20210.52000.52000.52000.52000.5200-
Jul. 14, 20210.52000.52000.52000.52000.5200-
Jul. 13, 20210.52000.52000.52000.52000.5200-
Jul. 12, 20210.52000.52000.52000.52000.5200-
Jul. 09, 20210.52000.52000.52000.52000.5200-
Jul. 08, 20210.52000.52000.52000.52000.5200-
Jul. 07, 20210.52000.52000.52000.52000.5200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...