Ocumetics Technology Corp. (OTC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3450

+0.0050

(+1.47%)

At close: 11:24AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,000
Apr 24, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	1,500
Apr 23, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 22, 2024	0.3400	0.3450	0.3250	0.3250	0.3250	24,799
Apr 19, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	16,000
Apr 18, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	23,000
Apr 17, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 16, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,100
Apr 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	19,465
Apr 12, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	61,990
Apr 11, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
Apr 10, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	53,500
Apr 09, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 08, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	7,730
Apr 05, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 04, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 03, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 02, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,037
Apr 01, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,020
Mar 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 26, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	6,000
Mar 25, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	11,502
Mar 22, 2024	0.3200	0.3200	0.2950	0.2950	0.2950	3,700
Mar 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,008
Mar 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 19, 2024	0.3250	0.3250	0.3000	0.3000	0.3000	11,712
Mar 18, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	7,000
Mar 15, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	5,540
Mar 14, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	12,500
Mar 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Mar 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	6,000
Mar 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	6,110
Mar 08, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	4,350
Mar 07, 2024	0.2800	0.2950	0.2800	0.2900	0.2900	127,900
Mar 06, 2024	0.2950	0.3000	0.2800	0.2800	0.2800	63,888
Mar 05, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	54,000
Mar 04, 2024	0.3050	0.3050	0.2500	0.2750	0.2750	93,680
Mar 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,250
Feb 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
Feb 28, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	3,929
Feb 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 26, 2024	0.3250	0.3400	0.2750	0.3100	0.3100	18,496
Feb 23, 2024	0.3150	0.3150	0.2700	0.3000	0.3000	22,645
Feb 22, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	11,000
Feb 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 20, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	1,687
Feb 16, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	600
Feb 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,930
Feb 13, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,081
Feb 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	29,520
Feb 08, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	20,100
Feb 07, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	19,050
Feb 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	33,000
Feb 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 02, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	18,500
Jan 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	14,501
Jan 30, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	5,000
Jan 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,415
Jan 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	7,873
Jan 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,000
Jan 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,850
Jan 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,505
Jan 22, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	9,000
Jan 19, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	12,000
Jan 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,500
Jan 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,600
Jan 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,550
Jan 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,642
Jan 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,510
Jan 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jan 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,302
Jan 05, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	315,800
Jan 04, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	37,000
Jan 03, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 02, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,217
Dec 29, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	6,000
Dec 28, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	32,000
Dec 27, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	6,563
Dec 22, 2023	0.3400	0.3450	0.3300	0.3300	0.3300	64,500
Dec 21, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
Dec 20, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	7,000
Dec 19, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	20,000
Dec 18, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	2,500
Dec 15, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Dec 14, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	6,571
Dec 13, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	1,500
Dec 12, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 11, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	3,000
Dec 08, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	13,500
Dec 07, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	23,000
Dec 06, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	22,000
Dec 05, 2023	0.3300	0.3400	0.3200	0.3400	0.3400	10,604
Dec 04, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	5,013
Dec 01, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	17,001
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0002(-0.02%)

CRUDE OIL84.33+0.76(+0.91%)

Bitcoin CAD87,847.48+477.18(+0.55%)

Ocumetics Technology Corp. (OTC.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0002(-0.02%)

CRUDE OIL
84.33
+0.76(+0.91%)

Bitcoin CAD
87,847.48
+477.18(+0.55%)