Oculus VisionTech, Inc. (OVT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2900

-0.0350

(-10.77%)

At close: 03:42PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.3200	0.3200	0.2900	0.2900	0.2900	8,036
May 19, 2022	0.3250	0.3600	0.3250	0.3250	0.3250	33,511
May 18, 2022	0.2850	0.3100	0.2600	0.3100	0.3100	32,292
May 17, 2022	0.3050	0.3100	0.2850	0.2850	0.2850	16,238
May 16, 2022	0.2800	0.2950	0.2800	0.2950	0.2950	1,173
May 13, 2022	0.2500	0.2750	0.2500	0.2750	0.2750	3,614
May 12, 2022	0.3000	0.3000	0.2700	0.2700	0.2700	24,220
May 11, 2022	0.3100	0.3150	0.2600	0.2750	0.2750	44,276
May 10, 2022	0.4500	0.4500	0.3100	0.3100	0.3100	21,472
May 09, 2022	0.3500	0.3600	0.2950	0.3200	0.3200	69,721
May 06, 2022	0.4000	0.4000	0.3750	0.3750	0.3750	5,306
May 05, 2022	0.3700	0.3750	0.3700	0.3750	0.3750	4,227
May 04, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	5,082
May 03, 2022	0.3850	0.4150	0.3600	0.3600	0.3600	19,133
May 02, 2022	0.4750	0.4750	0.3650	0.3700	0.3700	19,578
Apr 29, 2022	0.4950	0.4950	0.4450	0.4450	0.4450	14,482
Apr 28, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	1,828
Apr 27, 2022	0.4950	0.4950	0.4950	0.4950	0.4950	-
Apr 26, 2022	0.4900	0.5000	0.4900	0.4950	0.4950	6,025
Apr 25, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	5,929
Apr 22, 2022	0.5600	0.5600	0.5000	0.5000	0.5000	27,566
Apr 21, 2022	0.5200	0.5700	0.5200	0.5700	0.5700	2,970
Apr 20, 2022	0.5400	0.5400	0.5200	0.5400	0.5400	9,599
Apr 19, 2022	0.5900	0.5900	0.5500	0.5500	0.5500	20,687
Apr 18, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	3,417
Apr 14, 2022	0.5700	0.5900	0.5700	0.5900	0.5900	7,999
Apr 13, 2022	0.6300	0.6300	0.5700	0.5700	0.5700	3,736
Apr 12, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,778
Apr 11, 2022	0.6500	0.6500	0.6000	0.6000	0.6000	1,960
Apr 08, 2022	0.5600	0.6100	0.5600	0.6100	0.6100	4,757
Apr 07, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 06, 2022	0.6200	0.6300	0.5700	0.6300	0.6300	12,597
Apr 05, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	4,030
Apr 04, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	13,328
Apr 01, 2022	0.6500	0.6500	0.5900	0.6400	0.6400	5,053
Mar 31, 2022	0.6000	0.6000	0.5500	0.5500	0.5500	5,335
Mar 30, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	13,705
Mar 29, 2022	0.6200	0.6500	0.6200	0.6400	0.6400	25,866
Mar 28, 2022	0.5800	0.5900	0.5800	0.5900	0.5900	14,122
Mar 25, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 24, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 23, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	8,809
Mar 22, 2022	0.6400	0.6400	0.5800	0.6000	0.6000	2,807
Mar 21, 2022	0.6500	0.6500	0.6000	0.6000	0.6000	9,094
Mar 18, 2022	0.6300	0.6500	0.6300	0.6300	0.6300	4,911
Mar 17, 2022	0.6000	0.6200	0.6000	0.6200	0.6200	5,234
Mar 16, 2022	0.6300	0.6500	0.6300	0.6500	0.6500	6,623
Mar 15, 2022	0.6300	0.6500	0.6200	0.6200	0.6200	26,504
Mar 14, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	14,548
Mar 11, 2022	0.7000	0.7000	0.5700	0.5700	0.5700	4,455
Mar 10, 2022	0.5500	0.6500	0.5500	0.6200	0.6200	34,144
Mar 09, 2022	0.5300	0.5400	0.5300	0.5400	0.5400	9,774
Mar 08, 2022	0.5500	0.5500	0.5200	0.5200	0.5200	15,549
Mar 07, 2022	0.6500	0.6500	0.4600	0.5500	0.5500	95,773
Mar 04, 2022	0.6000	0.6000	0.5800	0.5800	0.5800	8,014
Mar 03, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	7,629
Mar 02, 2022	0.6500	0.6600	0.6500	0.6500	0.6500	9,709
Mar 01, 2022	0.6600	0.6600	0.6400	0.6500	0.6500	9,539
Feb 28, 2022	0.6100	0.7100	0.6000	0.6400	0.6400	14,696
Feb 25, 2022	0.5300	0.6000	0.5200	0.6000	0.6000	19,118
Feb 24, 2022	0.4500	0.5600	0.4500	0.5300	0.5300	28,420
Feb 23, 2022	0.7100	0.7100	0.5700	0.5900	0.5900	61,872
Feb 22, 2022	0.7100	0.7100	0.6800	0.6800	0.6800	16,916
Feb 18, 2022	0.7100	0.7200	0.7100	0.7200	0.7200	9,612
Feb 17, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	3,919
Feb 16, 2022	0.7100	0.7100	0.6600	0.6600	0.6600	16,951
Feb 15, 2022	0.6800	0.6800	0.6500	0.6500	0.6500	12,579
Feb 14, 2022	0.6800	0.6800	0.6300	0.6600	0.6600	24,339
Feb 11, 2022	0.7700	0.7700	0.6800	0.6900	0.6900	54,525
Feb 10, 2022	0.7600	0.7700	0.7500	0.7500	0.7500	12,024
Feb 09, 2022	0.7700	0.7700	0.7300	0.7700	0.7700	17,521
Feb 08, 2022	0.7000	0.7500	0.7000	0.7500	0.7500	43,914
Feb 07, 2022	0.7200	0.7300	0.7200	0.7300	0.7300	7,479
Feb 04, 2022	0.7300	0.7700	0.7300	0.7700	0.7700	7,632
Feb 03, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	2,610
Feb 02, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	1,583
Feb 01, 2022	0.7700	0.8000	0.7100	0.7700	0.7700	39,510
Jan 31, 2022	0.8000	0.8000	0.7500	0.7700	0.7700	20,103
Jan 28, 2022	0.7900	0.8100	0.7900	0.7900	0.7900	18,569
Jan 27, 2022	0.7700	0.8000	0.7700	0.7700	0.7700	25,347
Jan 26, 2022	0.8100	0.8500	0.8000	0.8400	0.8400	19,343
Jan 25, 2022	0.8400	0.8400	0.7700	0.8000	0.8000	22,438
Jan 24, 2022	0.8500	0.9200	0.7600	0.8000	0.8000	52,237
Jan 21, 2022	0.8700	0.8800	0.8400	0.8800	0.8800	13,735
Jan 20, 2022	0.9800	0.9800	0.8700	0.9200	0.9200	20,820
Jan 19, 2022	0.8600	0.9400	0.8600	0.9400	0.9400	7,171
Jan 18, 2022	0.8500	0.9600	0.8300	0.9400	0.9400	92,329
Jan 17, 2022	1.1000	1.1000	0.9400	1.0000	1.0000	36,650
Jan 14, 2022	0.9400	1.0000	0.9400	1.0000	1.0000	57,986
Jan 13, 2022	0.9900	0.9900	0.9000	0.9000	0.9000	23,790
Jan 12, 2022	1.0500	1.0500	1.0000	1.0000	1.0000	31,984
Jan 11, 2022	1.0800	1.1000	0.9600	1.0200	1.0200	50,333
Jan 10, 2022	1.1900	1.2000	1.0700	1.0700	1.0700	71,988
Jan 07, 2022	1.1700	1.2000	1.1600	1.1900	1.1900	24,351
Jan 06, 2022	1.2500	1.2500	1.1800	1.2500	1.2500	50,478
Jan 05, 2022	1.3300	1.3500	1.1500	1.2000	1.2000	92,203
Jan 04, 2022	1.2800	1.3500	1.2800	1.3400	1.3400	133,232
Dec 31, 2021	1.2900	1.3000	1.2200	1.2300	1.2300	50,926
Dec 30, 2021	1.2000	1.2500	1.2000	1.2400	1.2400	69,009
Dec 29, 2021	1.0500	1.2700	1.0500	1.1700	1.1700	159,479
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,861.64-1,168.64(-2.99%)

Oculus VisionTech, Inc. (OVT.V)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,861.64
-1,168.64(-2.99%)