STOCK FUTURES RISE WITH BUSY WEEK OF INFLATION DATA AHEAD

CPI index for July on Wednesday expected to show slight moderation from last month’s reading

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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 05, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 04, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 30, 2022	0.2250	0.2400	0.2250	0.2300	0.2300	34,300
Jun 29, 2022	0.2250	0.2250	0.2250	0.2250	0.2250	10,000
Jun 28, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 27, 2022	0.2550	0.2550	0.2500	0.2500	0.2500	13,500
Jun 24, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 23, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
Jun 22, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	12,028
Jun 21, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	6,000
Jun 20, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Jun 17, 2022	0.2750	0.2750	0.2600	0.2650	0.2650	40,000
Jun 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	26,950
Jun 15, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Jun 14, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Jun 13, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	27,000
Jun 10, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 09, 2022	0.3350	0.3350	0.3200	0.3200	0.3200	109,510
Jun 08, 2022	0.3550	0.3550	0.3400	0.3400	0.3400	49,000
Jun 07, 2022	0.3600	0.3700	0.3600	0.3650	0.3650	20,500
Jun 06, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 03, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Jun 02, 2022	0.3800	0.3800	0.3500	0.3600	0.3600	27,300
Jun 01, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
May 31, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
May 30, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	11,500
May 27, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	50,500
May 26, 2022	0.3650	0.3650	0.3650	0.3650	0.3650	500
May 25, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
May 24, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 20, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 19, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 18, 2022	0.3500	0.3500	0.3450	0.3450	0.3450	52,000
May 17, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	37,000
May 16, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
May 13, 2022	0.3500	0.3750	0.3500	0.3750	0.3750	10,650
May 12, 2022	0.3500	0.3500	0.3100	0.3200	0.3200	29,000
May 11, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 10, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	109,100
May 09, 2022	0.4500	0.4500	0.3700	0.3850	0.3850	36,500
May 06, 2022	0.4350	0.4800	0.4250	0.4800	0.4800	11,650
May 05, 2022	0.5300	0.5300	0.4550	0.4550	0.4550	11,634
May 04, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	10,000
May 03, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 02, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 29, 2022	0.5000	0.5600	0.4800	0.5600	0.5600	32,500
Apr 28, 2022	0.4700	0.5000	0.4700	0.5000	0.5000	28,100
Apr 27, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	66,000
Apr 26, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	60,000
Apr 25, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	59,800
Apr 22, 2022	0.5600	0.5600	0.5300	0.5400	0.5400	252,500
Apr 21, 2022	0.6100	0.6300	0.5700	0.5800	0.5800	56,138
Apr 20, 2022	0.6000	0.7000	0.6000	0.6200	0.6200	137,901
Apr 19, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	11,700
Apr 18, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	64,634
Apr 14, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	20,000
Apr 13, 2022	0.5800	0.5800	0.5400	0.5700	0.5700	79,308
Apr 12, 2022	0.6100	0.6200	0.6000	0.6000	0.6000	34,197
Apr 11, 2022	0.6000	0.6300	0.5600	0.6000	0.6000	67,400
Apr 08, 2022	0.6000	0.6000	0.5500	0.6000	0.6000	40,240
Apr 07, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	12,800
Apr 06, 2022	0.6200	0.6800	0.6000	0.6500	0.6500	36,200
Apr 05, 2022	0.6800	0.6800	0.6300	0.6400	0.6400	73,950
Apr 04, 2022	0.7300	0.7400	0.6800	0.6800	0.6800	66,946
Apr 01, 2022	0.7300	0.7400	0.7100	0.7100	0.7100	19,010
Mar 31, 2022	0.7400	0.7800	0.7100	0.7300	0.7300	63,378
Mar 30, 2022	0.7200	0.7700	0.7200	0.7700	0.7700	43,080
Mar 29, 2022	0.7300	0.7600	0.7100	0.7500	0.7500	13,190
Mar 28, 2022	0.7200	0.7800	0.7200	0.7300	0.7300	88,064
Mar 25, 2022	0.7700	0.7700	0.7300	0.7300	0.7300	61,530
Mar 24, 2022	0.6900	0.8000	0.6900	0.7900	0.7900	170,000
Mar 23, 2022	0.7000	0.7100	0.6700	0.6900	0.6900	134,154
Mar 22, 2022	0.6800	0.6900	0.6600	0.6900	0.6900	14,102
Mar 21, 2022	0.6200	0.6800	0.6200	0.6500	0.6500	80,423
Mar 18, 2022	0.6500	0.6600	0.6200	0.6500	0.6500	17,600
Mar 17, 2022	0.6700	0.6700	0.6200	0.6300	0.6300	26,500
Mar 16, 2022	0.6500	0.6700	0.6100	0.6700	0.6700	35,000
Mar 15, 2022	0.6300	0.6600	0.6300	0.6600	0.6600	11,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7780+0.0046(+0.60%)

CRUDE OIL88.01-1.00(-1.12%)

BTC-CAD30,991.89+1,153.80(+3.87%)

STOCK FUTURES RISE WITH BUSY WEEK OF INFLATION DATA AHEAD

Optimum Ventures Ltd. (OPV.V)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7780
+0.0046(+0.60%)

CRUDE OIL
88.01
-1.00(-1.12%)

BTC-CAD
30,991.89
+1,153.80(+3.87%)