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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2021	-	-	-	-	-	-
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	-
Aug. 27, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 26, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 25, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 24, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 23, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 20, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 19, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 18, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 17, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 16, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 13, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 12, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 11, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 10, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 09, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 06, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	10,000
Aug. 05, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug. 04, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug. 03, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 30, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 29, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 28, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 27, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul. 26, 2021	0.5500	0.5900	0.5500	0.5900	0.5900	27,000
Jul. 23, 2021	0.5000	0.5200	0.5000	0.5200	0.5200	6,000
Jul. 22, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	8,000
Jul. 21, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 20, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 19, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 16, 2021	0.5200	0.5400	0.5200	0.5200	0.5200	24,200
Jul. 15, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 14, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 13, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 12, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 09, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 08, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 07, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 06, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 05, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul. 02, 2021	0.5100	0.5200	0.5100	0.5200	0.5200	23,500
Jun. 30, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	1,500
Jun. 29, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun. 28, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun. 25, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun. 24, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	20,000
Jun. 23, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun. 22, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun. 21, 2021	0.5500	0.6000	0.5500	0.6000	0.6000	34,000
Jun. 18, 2021	0.5400	0.5500	0.5400	0.5500	0.5500	9,500
Jun. 17, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun. 16, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun. 15, 2021	0.4900	0.5000	0.4900	0.5000	0.5000	15,500
Jun. 14, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun. 11, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun. 10, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun. 09, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	11,000
Jun. 08, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun. 07, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun. 04, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun. 03, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun. 02, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun. 01, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,212.39+24.20(+0.11%)

S&P 5004,549.78+13.59(+0.30%)

DOW35,603.08-6.26(-0.02%)

CAD/USD0.8112+0.0028(+0.3407%)

BTC-CAD77,956.98-3,653.41(-4.48%)

CMC Crypto 2001,501.68-32.97(-2.15%)

Optimum Ventures Ltd. (OPV.V)

S&P/TSX
21,212.39
+24.20(+0.11%)

S&P 500
4,549.78
+13.59(+0.30%)

DOW
35,603.08
-6.26(-0.02%)

CAD/USD
0.8112
+0.0028(+0.3407%)

BTC-CAD
77,956.98
-3,653.41(-4.48%)

CMC Crypto 200
1,501.68
-32.97(-2.15%)