Canada Markets close in 16 mins

Oculus VisionTech, Inc. (OVT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8800-0.0100 (-1.12%)
As of 11:03AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20210.89000.90000.88000.88000.88006,802
Dec. 07, 20210.93000.93000.83000.89000.89004,718
Dec. 06, 20210.82000.91000.79000.82000.820016,213
Dec. 03, 20210.81000.90000.80000.82000.820038,523
Dec. 02, 20210.93000.93000.85000.92000.920019,297
Dec. 01, 20210.92000.92000.87000.91000.910031,732
Nov. 30, 20210.89000.92000.85000.85000.850012,651
Nov. 29, 20210.90000.91000.87000.90000.900049,848
Nov. 26, 20210.82000.92000.82000.90000.900014,274
Nov. 25, 20210.90000.95000.88000.95000.95005,556
Nov. 24, 20210.97000.97000.92000.96000.960034,385
Nov. 23, 20210.95000.98000.91000.92000.920076,571
Nov. 22, 20210.93000.97000.88000.88000.880048,740
Nov. 19, 20210.93000.94000.85000.88000.880035,364
Nov. 18, 20210.94001.00000.90000.95000.950061,349
Nov. 17, 20211.12001.15000.94001.00001.0000122,861
Nov. 16, 20211.08001.16001.06001.10001.1000159,380
Nov. 15, 20210.90001.05000.90001.04001.0400231,554
Nov. 12, 20210.82000.90000.79000.87000.870061,134
Nov. 11, 20210.79000.82000.77000.82000.820058,205
Nov. 10, 20210.73000.79000.73000.77000.770025,554
Nov. 09, 20210.77000.77000.69000.72000.720015,323
Nov. 08, 20210.78000.78000.68000.69000.690072,213
Nov. 05, 20210.72000.80000.72000.78000.780028,737
Nov. 04, 20210.85000.85000.70000.72000.7200115,615
Nov. 03, 20210.90000.90000.82000.82000.820030,878
Nov. 02, 20210.92000.92000.87000.89000.890035,270
Nov. 01, 20210.94000.95000.87000.93000.9300508,131
Oct. 29, 20211.05001.30000.81000.86000.8600429,398
Oct. 28, 20210.65000.80000.65000.70000.700053,847
Oct. 27, 20210.60000.63000.60000.62000.620023,036
Oct. 26, 20210.57000.60000.57000.59000.590023,297
Oct. 25, 20210.54000.57000.53000.55000.550077,152
Oct. 22, 20210.57000.57000.56000.56000.56004,626
Oct. 21, 20210.54000.56000.54000.54000.540021,234
Oct. 20, 20210.53000.57000.53000.57000.57009,109
Oct. 19, 20210.56000.58000.56000.57000.570019,342
Oct. 18, 20210.53000.54000.52000.54000.540026,058
Oct. 15, 20210.54000.54000.54000.54000.54002,000
Oct. 14, 20210.54000.54000.54000.54000.5400-
Oct. 13, 20210.54000.54000.54000.54000.5400-
Oct. 12, 20210.54000.54000.53000.54000.54007,314
Oct. 08, 20210.57000.57000.54000.54000.54002,248
Oct. 07, 20210.58000.60000.54000.54000.54003,003
Oct. 06, 20210.57000.59000.57000.59000.590014,312
Oct. 05, 20210.60000.61000.57000.59000.590026,305
Oct. 04, 20210.56000.56000.56000.56000.56001,386
Oct. 01, 20210.56000.56000.54000.54000.54002,409
Sep. 30, 20210.53000.55000.53000.55000.550014,205
Sep. 29, 20210.54000.54000.53000.53000.530013,466
Sep. 28, 20210.58000.58000.58000.58000.5800622
Sep. 27, 20210.56000.56000.56000.56000.5600820
Sep. 24, 20210.61000.64000.61000.64000.64004,463
Sep. 23, 20210.54000.58000.54000.58000.58002,685
Sep. 22, 20210.52000.52000.52000.52000.5200-
Sep. 21, 20210.58000.58000.52000.52000.52005,016
Sep. 20, 20210.45000.54000.45000.52000.52003,512
Sep. 17, 20210.54000.54000.52000.52000.52004,132
Sep. 16, 20210.56000.57000.51000.51000.510012,500
Sep. 15, 20210.60000.61000.59000.59000.590014,277
Sep. 14, 20210.62000.62000.62000.62000.6200662
Sep. 13, 20210.64000.64000.64000.64000.6400878
Sep. 10, 20210.61000.61000.61000.61000.61001,730
Sep. 09, 20210.64000.65000.64000.65000.65003,215
Sep. 08, 20210.66000.66000.66000.66000.6600577
Sep. 07, 20210.55000.65000.55000.65000.65004,479
Sep. 03, 20210.61000.61000.61000.61000.6100654
Sep. 02, 20210.59000.61000.59000.61000.610010,992
Sep. 01, 20210.53000.58000.53000.58000.58002,666
Aug. 31, 20210.52000.52000.52000.52000.5200-
Aug. 30, 20210.52000.52000.52000.52000.52001,821
Aug. 27, 20210.54000.54000.51000.51000.51004,351
Aug. 26, 20210.51000.52000.50000.52000.520011,560
Aug. 25, 20210.55000.55000.53000.55000.550010,106
Aug. 24, 20210.55000.55000.55000.55000.550010,831
Aug. 23, 20210.58000.58000.53000.57000.570038,732
Aug. 20, 20210.53000.54000.50000.54000.540020,278
Aug. 19, 20210.56000.56000.56000.56000.56002,000
Aug. 18, 20210.53000.54000.51000.54000.540011,553
Aug. 17, 20210.54000.54000.54000.54000.54002,579
Aug. 16, 20210.58000.58000.50000.56000.56007,174
Aug. 13, 20210.63000.63000.55000.55000.550012,619
Aug. 12, 20210.62000.62000.60000.60000.600011,511
Aug. 11, 20210.62000.62000.62000.62000.62009,403
Aug. 10, 20210.60000.63000.60000.63000.630011,501
Aug. 09, 20210.60000.60000.60000.60000.60005,493
Aug. 06, 20210.60000.60000.58000.58000.580010,174
Aug. 05, 20210.63000.63000.60000.60000.60007,250
Aug. 04, 20210.60000.60000.60000.60000.6000872
Aug. 03, 20210.57000.57000.57000.57000.5700940
Jul. 30, 20210.63000.63000.56000.56000.560025,983
Jul. 29, 20210.60000.61000.60000.61000.61005,570
Jul. 28, 20210.57000.61000.57000.60000.600010,960
Jul. 27, 20210.57000.57000.57000.57000.5700877
Jul. 26, 20210.60000.61000.58000.61000.61008,667
Jul. 23, 20210.60000.60000.60000.60000.6000-
Jul. 22, 20210.59000.60000.59000.60000.60005,257
Jul. 21, 20210.60000.63000.60000.63000.63006,501
Jul. 20, 20210.60000.60000.60000.60000.6000-
Jul. 19, 20210.69000.69000.54000.60000.600037,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...