Canada Markets open in 2 hrs 38 mins

Optimum Ventures Ltd. (OPV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5700-0.0300 (-5.00%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 2021------
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-
Jul. 06, 20210.52000.52000.52000.52000.5200-
Jul. 05, 20210.52000.52000.52000.52000.5200-
Jul. 02, 20210.51000.52000.51000.52000.520023,500
Jun. 30, 20210.46000.46000.46000.46000.46001,500
Jun. 29, 20210.52000.52000.52000.52000.5200-
Jun. 28, 20210.52000.52000.52000.52000.5200-
Jun. 25, 20210.52000.52000.52000.52000.5200-
Jun. 24, 20210.52000.52000.52000.52000.520020,000
Jun. 23, 20210.60000.60000.60000.60000.6000-
Jun. 22, 20210.60000.60000.60000.60000.6000-
Jun. 21, 20210.55000.60000.55000.60000.600034,000
Jun. 18, 20210.54000.55000.54000.55000.55009,500
Jun. 17, 20210.50000.50000.50000.50000.5000-
Jun. 16, 20210.50000.50000.50000.50000.5000-
Jun. 15, 20210.49000.50000.49000.50000.500015,500
Jun. 14, 20210.45000.45000.45000.45000.4500-
Jun. 11, 20210.45000.45000.45000.45000.4500-
Jun. 10, 20210.45000.45000.45000.45000.4500-
Jun. 09, 20210.45000.45000.45000.45000.450011,000
Jun. 08, 20210.40000.40000.40000.40000.4000-
Jun. 07, 20210.40000.40000.40000.40000.4000-
Jun. 04, 20210.40000.40000.40000.40000.4000-
Jun. 03, 20210.40000.40000.40000.40000.4000-
Jun. 02, 20210.40000.40000.40000.40000.4000-
Jun. 01, 20210.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...