Optimum Ventures Ltd. (OPV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2500

0.0000

(0.00%)

At close: 02:44PM EST

Time Period:

Nov 26, 2021 - Nov 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	0.2800	0.2800	0.2500	0.2500	0.2500	15,900
Nov 24, 2022	0.2700	0.2700	0.2450	0.2500	0.2500	81,000
Nov 23, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 22, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	4,100
Nov 21, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	16,500
Nov 18, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 17, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 15, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 14, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	500
Nov 11, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,001
Nov 10, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	50,370
Nov 09, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	44,500
Nov 08, 2022	0.2800	0.3200	0.2800	0.2800	0.2800	18,800
Nov 07, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	30,000
Nov 04, 2022	0.2700	0.2700	0.2300	0.2400	0.2400	361,500
Nov 03, 2022	0.2400	0.2700	0.2400	0.2700	0.2700	29,000
Nov 02, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	19,005
Nov 01, 2022	0.2700	0.2750	0.2700	0.2700	0.2700	75,000
Oct 31, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	16,000
Oct 28, 2022	0.2950	0.3100	0.2950	0.3100	0.3100	137,000
Oct 27, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	6,400
Oct 26, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
Oct 25, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
Oct 24, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	4,000
Oct 21, 2022	0.2500	0.2900	0.2500	0.2900	0.2900	14,250
Oct 20, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Oct 19, 2022	0.3000	0.3000	0.2700	0.3000	0.3000	8,500
Oct 18, 2022	0.2600	0.2900	0.2600	0.2900	0.2900	7,700
Oct 17, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	23,000
Oct 14, 2022	0.2550	0.2900	0.2550	0.2900	0.2900	11,000
Oct 13, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 12, 2022	0.2950	0.3000	0.2900	0.2900	0.2900	33,000
Oct 11, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	1,000
Oct 07, 2022	0.2500	0.2950	0.2500	0.2950	0.2950	38,000
Oct 06, 2022	0.2400	0.2900	0.2400	0.2900	0.2900	29,650
Oct 05, 2022	0.2400	0.2900	0.2400	0.2400	0.2400	32,001
Oct 04, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	8,500
Oct 03, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	17,000
Sept 30, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sept 29, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	4,000
Sept 28, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sept 27, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	2,000
Sept 26, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sept 23, 2022	0.2700	0.2900	0.2700	0.2900	0.2900	18,500
Sept 22, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sept 21, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sept 20, 2022	0.3200	0.3200	0.2800	0.2800	0.2800	6,000
Sept 19, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sept 16, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	12,600
Sept 15, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 14, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sept 13, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Sept 12, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	10,000
Sept 09, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	36,800
Sept 08, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sept 07, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	13,000
Sept 06, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sept 02, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sept 01, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 31, 2022	0.3200	0.3350	0.3200	0.3350	0.3350	27,000
Aug 30, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	12,000
Aug 29, 2022	0.3200	0.3450	0.3200	0.3450	0.3450	67,000
Aug 26, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	24,000
Aug 25, 2022	0.3500	0.3500	0.3050	0.3050	0.3050	17,000
Aug 24, 2022	0.3500	0.3500	0.3450	0.3450	0.3450	15,000
Aug 23, 2022	0.3100	0.3450	0.3100	0.3450	0.3450	4,500
Aug 22, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
Aug 19, 2022	0.3500	0.3500	0.2750	0.2750	0.2750	38,500
Aug 18, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	31,200
Aug 17, 2022	0.2950	0.2950	0.2800	0.2800	0.2800	27,600
Aug 16, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	15,000
Aug 15, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 12, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Aug 11, 2022	0.3750	0.3750	0.3000	0.3000	0.3000	84,000
Aug 10, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	8,000
Aug 09, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 08, 2022	0.3500	0.3500	0.3000	0.3300	0.3300	27,000
Aug 05, 2022	0.2500	0.3200	0.2300	0.3200	0.3200	202,000
Aug 04, 2022	0.2500	0.2600	0.2500	0.2500	0.2500	12,107
Aug 03, 2022	0.2050	0.2500	0.2050	0.2500	0.2500	49,500
Aug 02, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	-
Jul 29, 2022	0.2000	0.2200	0.1950	0.1950	0.1950	124,500
Jul 28, 2022	0.1850	0.2450	0.1850	0.2100	0.2100	99,500
Jul 27, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	16,000
Jul 26, 2022	0.2100	0.2100	0.1900	0.1900	0.1900	40,500
Jul 25, 2022	0.2000	0.2250	0.2000	0.2050	0.2050	155,572
Jul 22, 2022	0.1850	0.1850	0.1850	0.1850	0.1850	14,000
Jul 21, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	2,500
Jul 20, 2022	0.2000	0.2000	0.1850	0.2000	0.2000	8,000
Jul 19, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	10,000
Jul 18, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jul 15, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jul 14, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	26,000
Jul 13, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 12, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	18,000
Jul 11, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 08, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 07, 2022	0.2000	0.2250	0.2000	0.2000	0.2000	36,500
Jul 06, 2022	0.2100	0.2100	0.2050	0.2050	0.2050	17,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.28%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,110.35-128.96(-0.58%)

Optimum Ventures Ltd. (OPV.V)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.28%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,110.35
-128.96(-0.58%)