Optimum Ventures Ltd. (OPV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5500

+0.0300

(+5.77%)

At close: 03:47PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Dec. 24, 2021	0.5200	0.5500	0.5200	0.5500	0.5500	45,000
Dec. 23, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec. 22, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec. 21, 2021	0.4900	0.5200	0.4900	0.5200	0.5200	28,000
Dec. 20, 2021	0.4900	0.5200	0.4900	0.5200	0.5200	22,000
Dec. 17, 2021	0.4900	0.5300	0.4900	0.5300	0.5300	58,000
Dec. 16, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	6,500
Dec. 15, 2021	0.4500	0.5000	0.4500	0.4500	0.4500	16,330
Dec. 14, 2021	0.4450	0.4450	0.4450	0.4450	0.4450	4,000
Dec. 13, 2021	0.5100	0.5100	0.4350	0.4350	0.4350	43,185
Dec. 10, 2021	0.4600	0.5500	0.4600	0.5500	0.5500	85,000
Dec. 09, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec. 08, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	6,000
Dec. 07, 2021	0.4700	0.5100	0.4700	0.5100	0.5100	66,700
Dec. 06, 2021	0.4600	0.4600	0.4350	0.4350	0.4350	21,500
Dec. 03, 2021	0.4550	0.4550	0.4550	0.4550	0.4550	2,000
Dec. 02, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Dec. 01, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov. 30, 2021	0.4600	0.5000	0.4500	0.5000	0.5000	58,000
Nov. 29, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	51,000
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.81(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.03(-1.30%)

CAD/USD0.7954+0.0006(+0.08%)

CRUDE OIL85.74+0.60(+0.70%)

BTC-CAD45,469.24+1,184.31(+2.67%)

Optimum Ventures Ltd. (OPV.V)

S&P/TSX
20,621.39
-436.81(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.03(-1.30%)

CAD/USD
0.7954
+0.0006(+0.08%)

CRUDE OIL
85.74
+0.60(+0.70%)

BTC-CAD
45,469.24
+1,184.31(+2.67%)