Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.52000.55000.50000.55000.550092,200
Jan. 20, 20220.50000.52000.50000.52000.520016,500
Jan. 19, 20220.45000.45000.45000.45000.4500-
Jan. 18, 20220.43500.45000.43500.45000.45008,000
Jan. 17, 20220.45000.45000.45000.45000.45004,200
Jan. 14, 20220.50000.50000.43500.44500.445038,200
Jan. 13, 20220.44000.44000.44000.44000.44004,000
Jan. 12, 20220.43500.47000.40000.47000.4700119,000
Jan. 11, 20220.45000.51000.45000.51000.510020,900
Jan. 10, 20220.51000.51000.45000.45000.4500137,600
Jan. 07, 20220.54000.55000.54000.55000.550034,000
Jan. 06, 20220.48500.48500.48000.48000.480011,000
Jan. 05, 20220.48500.48500.48500.48500.4850-
Jan. 04, 20220.48500.48500.48500.48500.48502,500
Dec. 31, 20210.52000.52000.48000.48000.480013,500
Dec. 30, 20210.52000.52000.52000.52000.5200-
Dec. 29, 20210.52000.52000.52000.52000.520020,600
Dec. 24, 20210.52000.55000.52000.55000.550045,000
Dec. 23, 20210.52000.52000.52000.52000.5200-
Dec. 22, 20210.52000.52000.52000.52000.5200-
Dec. 21, 20210.49000.52000.49000.52000.520028,000
Dec. 20, 20210.49000.52000.49000.52000.520022,000
Dec. 17, 20210.49000.53000.49000.53000.530058,000
Dec. 16, 20210.45000.45000.45000.45000.45006,500
Dec. 15, 20210.45000.50000.45000.45000.450016,330
Dec. 14, 20210.44500.44500.44500.44500.44504,000
Dec. 13, 20210.51000.51000.43500.43500.435043,185
Dec. 10, 20210.46000.55000.46000.55000.550085,000
Dec. 09, 20210.46000.46000.46000.46000.4600-
Dec. 08, 20210.46000.46000.46000.46000.46006,000
Dec. 07, 20210.47000.51000.47000.51000.510066,700
Dec. 06, 20210.46000.46000.43500.43500.435021,500
Dec. 03, 20210.45500.45500.45500.45500.45502,000
Dec. 02, 20210.45000.45000.45000.45000.45005,000
Dec. 01, 20210.50000.50000.50000.50000.5000-
Nov. 30, 20210.46000.50000.45000.50000.500058,000
Nov. 29, 20210.49000.49000.49000.49000.490051,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...