Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.32000.32000.29000.29000.29008,036
May 19, 20220.32500.36000.32500.32500.325033,511
May 18, 20220.28500.31000.26000.31000.310032,292
May 17, 20220.30500.31000.28500.28500.285016,238
May 16, 20220.28000.29500.28000.29500.29501,173
May 13, 20220.25000.27500.25000.27500.27503,614
May 12, 20220.30000.30000.27000.27000.270024,220
May 11, 20220.31000.31500.26000.27500.275044,276
May 10, 20220.45000.45000.31000.31000.310021,472
May 09, 20220.35000.36000.29500.32000.320069,721
May 06, 20220.40000.40000.37500.37500.37505,306
May 05, 20220.37000.37500.37000.37500.37504,227
May 04, 20220.35000.35000.35000.35000.35005,082
May 03, 20220.38500.41500.36000.36000.360019,133
May 02, 20220.47500.47500.36500.37000.370019,578
Apr 29, 20220.49500.49500.44500.44500.445014,482
Apr 28, 20220.49000.49000.49000.49000.49001,828
Apr 27, 20220.49500.49500.49500.49500.4950-
Apr 26, 20220.49000.50000.49000.49500.49506,025
Apr 25, 20220.54000.54000.51000.51000.51005,929
Apr 22, 20220.56000.56000.50000.50000.500027,566
Apr 21, 20220.52000.57000.52000.57000.57002,970
Apr 20, 20220.54000.54000.52000.54000.54009,599
Apr 19, 20220.59000.59000.55000.55000.550020,687
Apr 18, 20220.58000.58000.57000.57000.57003,417
Apr 14, 20220.57000.59000.57000.59000.59007,999
Apr 13, 20220.63000.63000.57000.57000.57003,736
Apr 12, 20220.58000.58000.58000.58000.58001,778
Apr 11, 20220.65000.65000.60000.60000.60001,960
Apr 08, 20220.56000.61000.56000.61000.61004,757
Apr 07, 20220.63000.63000.63000.63000.6300-
Apr 06, 20220.62000.63000.57000.63000.630012,597
Apr 05, 20220.63000.63000.62000.62000.62004,030
Apr 04, 20220.65000.65000.65000.65000.650013,328
Apr 01, 20220.65000.65000.59000.64000.64005,053
Mar 31, 20220.60000.60000.55000.55000.55005,335
Mar 30, 20220.65000.65000.63000.63000.630013,705
Mar 29, 20220.62000.65000.62000.64000.640025,866
Mar 28, 20220.58000.59000.58000.59000.590014,122
Mar 25, 20220.58000.58000.58000.58000.5800-
Mar 24, 20220.58000.58000.58000.58000.5800-
Mar 23, 20220.58000.58000.58000.58000.58008,809
Mar 22, 20220.64000.64000.58000.60000.60002,807
Mar 21, 20220.65000.65000.60000.60000.60009,094
Mar 18, 20220.63000.65000.63000.63000.63004,911
Mar 17, 20220.60000.62000.60000.62000.62005,234
Mar 16, 20220.63000.65000.63000.65000.65006,623
Mar 15, 20220.63000.65000.62000.62000.620026,504
Mar 14, 20220.60000.60000.60000.60000.600014,548
Mar 11, 20220.70000.70000.57000.57000.57004,455
Mar 10, 20220.55000.65000.55000.62000.620034,144
Mar 09, 20220.53000.54000.53000.54000.54009,774
Mar 08, 20220.55000.55000.52000.52000.520015,549
Mar 07, 20220.65000.65000.46000.55000.550095,773
Mar 04, 20220.60000.60000.58000.58000.58008,014
Mar 03, 20220.65000.65000.64000.64000.64007,629
Mar 02, 20220.65000.66000.65000.65000.65009,709
Mar 01, 20220.66000.66000.64000.65000.65009,539
Feb 28, 20220.61000.71000.60000.64000.640014,696
Feb 25, 20220.53000.60000.52000.60000.600019,118
Feb 24, 20220.45000.56000.45000.53000.530028,420
Feb 23, 20220.71000.71000.57000.59000.590061,872
Feb 22, 20220.71000.71000.68000.68000.680016,916
Feb 18, 20220.71000.72000.71000.72000.72009,612
Feb 17, 20220.71000.71000.71000.71000.71003,919
Feb 16, 20220.71000.71000.66000.66000.660016,951
Feb 15, 20220.68000.68000.65000.65000.650012,579
Feb 14, 20220.68000.68000.63000.66000.660024,339
Feb 11, 20220.77000.77000.68000.69000.690054,525
Feb 10, 20220.76000.77000.75000.75000.750012,024
Feb 09, 20220.77000.77000.73000.77000.770017,521
Feb 08, 20220.70000.75000.70000.75000.750043,914
Feb 07, 20220.72000.73000.72000.73000.73007,479
Feb 04, 20220.73000.77000.73000.77000.77007,632
Feb 03, 20220.77000.77000.77000.77000.77002,610
Feb 02, 20220.78000.78000.78000.78000.78001,583
Feb 01, 20220.77000.80000.71000.77000.770039,510
Jan 31, 20220.80000.80000.75000.77000.770020,103
Jan 28, 20220.79000.81000.79000.79000.790018,569
Jan 27, 20220.77000.80000.77000.77000.770025,347
Jan 26, 20220.81000.85000.80000.84000.840019,343
Jan 25, 20220.84000.84000.77000.80000.800022,438
Jan 24, 20220.85000.92000.76000.80000.800052,237
Jan 21, 20220.87000.88000.84000.88000.880013,735
Jan 20, 20220.98000.98000.87000.92000.920020,820
Jan 19, 20220.86000.94000.86000.94000.94007,171
Jan 18, 20220.85000.96000.83000.94000.940092,329
Jan 17, 20221.10001.10000.94001.00001.000036,650
Jan 14, 20220.94001.00000.94001.00001.000057,986
Jan 13, 20220.99000.99000.90000.90000.900023,790
Jan 12, 20221.05001.05001.00001.00001.000031,984
Jan 11, 20221.08001.10000.96001.02001.020050,333
Jan 10, 20221.19001.20001.07001.07001.070071,988
Jan 07, 20221.17001.20001.16001.19001.190024,351
Jan 06, 20221.25001.25001.18001.25001.250050,478
Jan 05, 20221.33001.35001.15001.20001.200092,203
Jan 04, 20221.28001.35001.28001.34001.3400133,232
Dec 31, 20211.29001.30001.22001.23001.230050,926
Dec 30, 20211.20001.25001.20001.24001.240069,009
Dec 29, 20211.05001.27001.05001.17001.1700159,479
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...