Ovation Science Inc. (OVATF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0418

+0.0003

(+0.72%)

At close: 11:47AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	5,000
Apr 30, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Apr 29, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	2,500
Apr 26, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 25, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 24, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 23, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 22, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 19, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 18, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 17, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 16, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	11,500
Apr 15, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	-
Apr 12, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	-
Apr 11, 2024	0.0418	0.0418	0.0367	0.0413	0.0413	2,475
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Apr 01, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	1,000
Mar 28, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 27, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 26, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 25, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 22, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 21, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 20, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 19, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 18, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 15, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 14, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 13, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 12, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 11, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 08, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 07, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 06, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 05, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 04, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 01, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 29, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 28, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 27, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 26, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 23, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 22, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 21, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 20, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 16, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 15, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 14, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 13, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	8,500
Feb 12, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 09, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 08, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 07, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 06, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 05, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 02, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 01, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 31, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 30, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 29, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 26, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 25, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 24, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 23, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 22, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 19, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 18, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 17, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 16, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 12, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 11, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 10, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 09, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 08, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 05, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 04, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 03, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Jan 02, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Dec 29, 2023	0.0259	0.0259	0.0259	0.0259	0.0259	900
Dec 28, 2023	0.0306	0.0306	0.0306	0.0306	0.0306	3,000
Dec 27, 2023	0.0337	0.0337	0.0337	0.0337	0.0337	-
Dec 26, 2023	0.0337	0.0337	0.0337	0.0337	0.0337	-
Dec 22, 2023	0.0337	0.0337	0.0337	0.0337	0.0337	-
Dec 21, 2023	0.0337	0.0337	0.0337	0.0337	0.0337	-
Dec 20, 2023	0.0337	0.0337	0.0337	0.0337	0.0337	-
Dec 19, 2023	0.0337	0.0337	0.0337	0.0337	0.0337	-
Dec 18, 2023	0.0337	0.0337	0.0337	0.0337	0.0337	-
Dec 15, 2023	0.0337	0.0337	0.0337	0.0337	0.0337	-
Dec 14, 2023	0.0337	0.0337	0.0337	0.0337	0.0337	1,525
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 08, 2023	0.0140	0.0450	0.0140	0.0450	0.0450	3,600
Dec 07, 2023	0.1192	0.1192	0.1192	0.1192	0.1192	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.14%)

CRUDE OIL79.80+0.80(+1.01%)

Bitcoin CAD79,260.12+690.07(+0.88%)

Ovation Science Inc. (OVATF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.14%)

CRUDE OIL
79.80
+0.80(+1.01%)

Bitcoin CAD
79,260.12
+690.07(+0.88%)