Canada markets open in 41 minutes

Optimum Ventures Ltd. (OPV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3200+0.0700 (+28.00%)
At close: 02:45PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 05, 20220.23000.23000.23000.23000.2300-
Jul 04, 20220.23000.23000.23000.23000.2300-
Jun 30, 20220.22500.24000.22500.23000.230034,300
Jun 29, 20220.22500.22500.22500.22500.225010,000
Jun 28, 20220.25000.25000.25000.25000.2500-
Jun 27, 20220.25500.25500.25000.25000.250013,500
Jun 24, 20220.27000.27000.27000.27000.2700-
Jun 23, 20220.27000.27000.27000.27000.270010,000
Jun 22, 20220.27000.27000.26000.26000.260012,028
Jun 21, 20220.27000.27000.27000.27000.27006,000
Jun 20, 20220.27000.27000.27000.27000.27001,000
Jun 17, 20220.27500.27500.26000.26500.265040,000
Jun 16, 20220.30000.30000.30000.30000.300026,950
Jun 15, 20220.31000.31000.31000.31000.310010,000
Jun 14, 20220.31000.31000.31000.31000.310010,000
Jun 13, 20220.32000.32000.32000.32000.320027,000
Jun 10, 20220.32000.32000.32000.32000.3200-
Jun 09, 20220.33500.33500.32000.32000.3200109,510
Jun 08, 20220.35500.35500.34000.34000.340049,000
Jun 07, 20220.36000.37000.36000.36500.365020,500
Jun 06, 20220.36000.36000.36000.36000.3600-
Jun 03, 20220.36000.36000.36000.36000.360010,000
Jun 02, 20220.38000.38000.35000.36000.360027,300
Jun 01, 20220.38000.38000.38000.38000.38002,000
May 31, 20220.34000.34000.34000.34000.34001,500
May 30, 20220.36000.36000.36000.36000.360011,500
May 27, 20220.34000.34000.33000.33000.330050,500
May 26, 20220.36500.36500.36500.36500.3650500
May 25, 20220.34500.34500.34500.34500.34503,000
May 24, 20220.34500.34500.34500.34500.3450-
May 20, 20220.34500.34500.34500.34500.3450-
May 19, 20220.34500.34500.34500.34500.3450-
May 18, 20220.35000.35000.34500.34500.345052,000
May 17, 20220.38000.38000.37000.37000.370037,000
May 16, 20220.37500.37500.37500.37500.3750-
May 13, 20220.35000.37500.35000.37500.375010,650
May 12, 20220.35000.35000.31000.32000.320029,000
May 11, 20220.38000.38000.38000.38000.3800-
May 10, 20220.40000.40000.38000.38000.3800109,100
May 09, 20220.45000.45000.37000.38500.385036,500
May 06, 20220.43500.48000.42500.48000.480011,650
May 05, 20220.53000.53000.45500.45500.455011,634
May 04, 20220.49000.50000.49000.50000.500010,000
May 03, 20220.56000.56000.56000.56000.5600-
May 02, 20220.56000.56000.56000.56000.5600-
Apr 29, 20220.50000.56000.48000.56000.560032,500
Apr 28, 20220.47000.50000.47000.50000.500028,100
Apr 27, 20220.50000.50000.48000.48000.480066,000
Apr 26, 20220.50000.50000.49000.49000.490060,000
Apr 25, 20220.54000.54000.53000.53000.530059,800
Apr 22, 20220.56000.56000.53000.54000.5400252,500
Apr 21, 20220.61000.63000.57000.58000.580056,138
Apr 20, 20220.60000.70000.60000.62000.6200137,901
Apr 19, 20220.58000.60000.58000.60000.600011,700
Apr 18, 20220.58000.60000.58000.60000.600064,634
Apr 14, 20220.58000.58000.57000.57000.570020,000
Apr 13, 20220.58000.58000.54000.57000.570079,308
Apr 12, 20220.61000.62000.60000.60000.600034,197
Apr 11, 20220.60000.63000.56000.60000.600067,400
Apr 08, 20220.60000.60000.55000.60000.600040,240
Apr 07, 20220.65000.65000.63000.63000.630012,800
Apr 06, 20220.62000.68000.60000.65000.650036,200
Apr 05, 20220.68000.68000.63000.64000.640073,950
Apr 04, 20220.73000.74000.68000.68000.680066,946
Apr 01, 20220.73000.74000.71000.71000.710019,010
Mar 31, 20220.74000.78000.71000.73000.730063,378
Mar 30, 20220.72000.77000.72000.77000.770043,080
Mar 29, 20220.73000.76000.71000.75000.750013,190
Mar 28, 20220.72000.78000.72000.73000.730088,064
Mar 25, 20220.77000.77000.73000.73000.730061,530
Mar 24, 20220.69000.80000.69000.79000.7900170,000
Mar 23, 20220.70000.71000.67000.69000.6900134,154
Mar 22, 20220.68000.69000.66000.69000.690014,102
Mar 21, 20220.62000.68000.62000.65000.650080,423
Mar 18, 20220.65000.66000.62000.65000.650017,600
Mar 17, 20220.67000.67000.62000.63000.630026,500
Mar 16, 20220.65000.67000.61000.67000.670035,000
Mar 15, 20220.63000.66000.63000.66000.660011,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...