Canada markets closed

Optimum Ventures Ltd. (OPV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
At close: 02:44PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.28000.28000.25000.25000.250015,900
Nov 24, 20220.27000.27000.24500.25000.250081,000
Nov 23, 20220.26000.26000.26000.26000.2600-
Nov 22, 20220.26000.26000.26000.26000.26004,100
Nov 21, 20220.28000.28000.27000.27000.270016,500
Nov 18, 20220.30000.30000.30000.30000.3000-
Nov 17, 20220.30000.30000.30000.30000.3000-
Nov 16, 20220.30000.30000.30000.30000.3000-
Nov 15, 20220.30000.30000.30000.30000.3000-
Nov 14, 20220.30000.30000.30000.30000.3000500
Nov 11, 20220.30000.30000.30000.30000.30003,001
Nov 10, 20220.30000.31000.30000.30000.300050,370
Nov 09, 20220.30000.32000.30000.32000.320044,500
Nov 08, 20220.28000.32000.28000.28000.280018,800
Nov 07, 20220.27000.27000.27000.27000.270030,000
Nov 04, 20220.27000.27000.23000.24000.2400361,500
Nov 03, 20220.24000.27000.24000.27000.270029,000
Nov 02, 20220.24000.24000.24000.24000.240019,005
Nov 01, 20220.27000.27500.27000.27000.270075,000
Oct 31, 20220.31000.31000.31000.31000.310016,000
Oct 28, 20220.29500.31000.29500.31000.3100137,000
Oct 27, 20220.29500.29500.29500.29500.29506,400
Oct 26, 20220.24000.24000.24000.24000.2400-
Oct 25, 20220.24000.24000.24000.24000.2400-
Oct 24, 20220.25000.25000.24000.24000.24004,000
Oct 21, 20220.25000.29000.25000.29000.290014,250
Oct 20, 20220.30000.30000.30000.30000.300015,000
Oct 19, 20220.30000.30000.27000.30000.30008,500
Oct 18, 20220.26000.29000.26000.29000.29007,700
Oct 17, 20220.30000.30000.28000.29000.290023,000
Oct 14, 20220.25500.29000.25500.29000.290011,000
Oct 13, 20220.29000.29000.29000.29000.2900-
Oct 12, 20220.29500.30000.29000.29000.290033,000
Oct 11, 20220.29500.29500.29500.29500.29501,000
Oct 07, 20220.25000.29500.25000.29500.295038,000
Oct 06, 20220.24000.29000.24000.29000.290029,650
Oct 05, 20220.24000.29000.24000.24000.240032,001
Oct 04, 20220.26000.26000.26000.26000.26008,500
Oct 03, 20220.26000.26000.26000.26000.260017,000
Sept 30, 20220.26000.26000.26000.26000.2600-
Sept 29, 20220.26000.26000.26000.26000.26004,000
Sept 28, 20220.24000.24000.24000.24000.2400-
Sept 27, 20220.24000.24000.24000.24000.24002,000
Sept 26, 20220.29000.29000.29000.29000.2900-
Sept 23, 20220.27000.29000.27000.29000.290018,500
Sept 22, 20220.28000.28000.28000.28000.2800-
Sept 21, 20220.28000.28000.28000.28000.2800-
Sept 20, 20220.32000.32000.28000.28000.28006,000
Sept 19, 20220.32000.32000.32000.32000.3200-
Sept 16, 20220.31000.32000.31000.32000.320012,600
Sept 15, 20220.31000.31000.31000.31000.3100-
Sept 14, 20220.31000.31000.31000.31000.3100-
Sept 13, 20220.31000.31000.31000.31000.31005,000
Sept 12, 20220.29000.30000.29000.30000.300010,000
Sept 09, 20220.30000.30000.30000.30000.300036,800
Sept 08, 20220.30000.30000.30000.30000.3000-
Sept 07, 20220.29000.30000.29000.30000.300013,000
Sept 06, 20220.33500.33500.33500.33500.3350-
Sept 02, 20220.33500.33500.33500.33500.3350-
Sept 01, 20220.33500.33500.33500.33500.3350-
Aug 31, 20220.32000.33500.32000.33500.335027,000
Aug 30, 20220.32000.32000.32000.32000.320012,000
Aug 29, 20220.32000.34500.32000.34500.345067,000
Aug 26, 20220.32000.32000.30000.30000.300024,000
Aug 25, 20220.35000.35000.30500.30500.305017,000
Aug 24, 20220.35000.35000.34500.34500.345015,000
Aug 23, 20220.31000.34500.31000.34500.34504,500
Aug 22, 20220.27500.27500.27500.27500.2750-
Aug 19, 20220.35000.35000.27500.27500.275038,500
Aug 18, 20220.32000.32000.31000.32000.320031,200
Aug 17, 20220.29500.29500.28000.28000.280027,600
Aug 16, 20220.29500.29500.29500.29500.295015,000
Aug 15, 20220.30000.30000.30000.30000.3000-
Aug 12, 20220.30000.30000.30000.30000.30002,000
Aug 11, 20220.37500.37500.30000.30000.300084,000
Aug 10, 20220.32000.32000.30000.30000.30008,000
Aug 09, 20220.33000.33000.33000.33000.3300-
Aug 08, 20220.35000.35000.30000.33000.330027,000
Aug 05, 20220.25000.32000.23000.32000.3200202,000
Aug 04, 20220.25000.26000.25000.25000.250012,107
Aug 03, 20220.20500.25000.20500.25000.250049,500
Aug 02, 20220.19500.19500.19500.19500.1950-
Jul 29, 20220.20000.22000.19500.19500.1950124,500
Jul 28, 20220.18500.24500.18500.21000.210099,500
Jul 27, 20220.19000.19000.19000.19000.190016,000
Jul 26, 20220.21000.21000.19000.19000.190040,500
Jul 25, 20220.20000.22500.20000.20500.2050155,572
Jul 22, 20220.18500.18500.18500.18500.185014,000
Jul 21, 20220.20000.20000.20000.20000.20002,500
Jul 20, 20220.20000.20000.18500.20000.20008,000
Jul 19, 20220.20000.20000.20000.20000.200010,000
Jul 18, 20220.19000.19000.19000.19000.1900-
Jul 15, 20220.19000.19000.19000.19000.1900-
Jul 14, 20220.19000.19000.19000.19000.190026,000
Jul 13, 20220.20000.20000.20000.20000.2000-
Jul 12, 20220.20000.20000.20000.20000.200018,000
Jul 11, 20220.20000.20000.20000.20000.2000-
Jul 08, 20220.20000.20000.20000.20000.2000-
Jul 07, 20220.20000.22500.20000.20000.200036,500
Jul 06, 20220.21000.21000.20500.20500.205017,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...