Canada Markets close in 4 hrs 27 mins

Oculus VisionTech, Inc. (OVT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0350 (+25.93%)
As of 09:30AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.17000.17000.17000.17000.17004,467
Jan 27, 20230.14000.14000.13500.13500.13505,000
Jan 26, 20230.14500.14500.14500.14500.1450-
Jan 25, 20230.14500.14500.14500.14500.1450500
Jan 24, 20230.13500.14500.13500.14000.140049,250
Jan 23, 20230.14000.15500.14000.15000.150019,711
Jan 20, 20230.15000.19500.15000.17000.170026,755
Jan 19, 20230.16000.16000.15500.15500.15501,010
Jan 18, 20230.15500.16000.15500.16000.160010,500
Jan 17, 20230.20000.20000.13000.14000.140047,416
Jan 16, 20230.16000.20000.16000.20000.200016,970
Jan 13, 20230.16000.16000.16000.16000.1600-
Jan 12, 20230.14000.18000.14000.16000.160041,324
Jan 11, 20230.13000.13000.13000.13000.13001,207
Jan 10, 20230.13000.14000.13000.14000.14001,991
Jan 09, 20230.14000.14000.13000.13000.130025,404
Jan 06, 20230.15000.15000.13500.13500.135022,409
Jan 05, 20230.14500.14500.14500.14500.1450-
Jan 04, 20230.17000.17000.14500.14500.145010,970
Jan 03, 20230.14500.16500.14500.16500.16503,325
Dec 30, 20220.14500.14500.13500.14500.1450184,900
Dec 29, 20220.14000.15500.13500.14500.145054,728
Dec 28, 20220.14000.15000.14000.14000.140017,311
Dec 23, 20220.14000.20000.14000.20000.200057,826
Dec 22, 20220.15000.15000.14000.14000.140011,110
Dec 21, 20220.16500.16500.15500.16000.160010,151
Dec 20, 20220.15500.15500.13500.13500.135015,630
Dec 19, 20220.22500.22500.22500.22500.22502,256
Dec 16, 20220.18000.18000.18000.18000.1800-
Dec 15, 20220.15000.21000.13000.18000.1800109,728
Dec 14, 20220.18000.18000.14500.14500.145038,967
Dec 13, 20220.16500.18500.15500.16000.160040,676
Dec 12, 20220.15500.16500.15000.15000.15008,565
Dec 09, 20220.18000.18000.18000.18000.18006,345
Dec 08, 20220.15500.18500.14000.14000.140061,381
Dec 07, 20220.16500.16500.16500.16500.1650-
Dec 06, 20220.16500.16500.16500.16500.16502,162
Dec 05, 20220.16000.16000.16000.16000.16005,390
Dec 02, 20220.16500.18500.15000.15000.150018,197
Dec 01, 20220.17000.18000.17000.18000.180013,722
Nov 30, 20220.16500.16500.16500.16500.1650-
Nov 29, 20220.16500.16500.16500.16500.1650500
Nov 28, 20220.17500.18500.17000.18500.185065,001
Nov 25, 20220.17500.17500.17500.17500.1750-
Nov 24, 20220.17500.17500.17500.17500.1750-
Nov 23, 20220.17500.17500.17500.17500.17506,898
Nov 22, 20220.20000.23000.19000.23000.23005,100
Nov 21, 20220.16000.16000.16000.16000.16001,160
Nov 18, 20220.23000.23000.20000.20000.20002,650
Nov 17, 20220.20000.20000.20000.20000.2000-
Nov 16, 20220.20000.20000.20000.20000.20008,000
Nov 15, 20220.23000.23000.20000.20000.200014,966
Nov 14, 20220.17000.17000.16000.17000.17006,822
Nov 11, 20220.17000.17000.17000.17000.170010,000
Nov 10, 20220.16500.16500.16500.16500.1650-
Nov 09, 20220.16500.16500.16500.16500.1650-
Nov 08, 20220.16500.16500.16500.16500.1650756
Nov 07, 20220.22500.22500.16000.16000.16006,869
Nov 04, 20220.24000.24000.18000.18000.180010,618
Nov 03, 20220.23500.23500.23500.23500.2350-
Nov 02, 20220.23500.23500.23500.23500.23501,085
Nov 01, 20220.18500.28500.18500.28500.285014,856
Oct 31, 20220.18500.18500.18500.18500.1850-
Oct 28, 20220.20000.20500.18500.18500.185019,120
Oct 27, 20220.28500.28500.18000.18000.180016,780
Oct 26, 20220.20000.20000.19000.19000.190015,265
Oct 25, 20220.19000.22000.19000.19000.190013,997
Oct 24, 20220.20000.21000.19500.21000.210010,706
Oct 21, 20220.21000.21000.20000.20000.20007,125
Oct 20, 20220.21000.22000.21000.21000.210010,001
Oct 19, 20220.35000.35000.20000.20000.20001,000
Oct 18, 20220.20000.20000.20000.20000.2000500
Oct 17, 20220.17000.24000.17000.19000.190051,551
Oct 14, 20220.23500.23500.21000.21000.210032,144
Oct 13, 20220.22500.23500.22000.23500.235013,911
Oct 12, 20220.22000.32000.22000.26500.265020,986
Oct 11, 20220.27500.27500.24000.24000.240020,730
Oct 07, 20220.27000.27000.27000.27000.27003,320
Oct 06, 20220.28000.28000.27500.27500.27504,000
Oct 05, 20220.30000.30000.27000.27000.27003,455
Oct 04, 20220.27000.28000.27000.27000.270011,001
Oct 03, 20220.34000.34000.34000.34000.34001,059
Sept 30, 20220.27500.27500.26000.26000.26001,097
Sept 29, 20220.25000.28000.25000.28000.28005,720
Sept 28, 20220.30000.30000.27500.30000.300018,033
Sept 27, 20220.30000.30000.29500.30000.300021,500
Sept 26, 20220.30000.30000.30000.30000.3000-
Sept 23, 20220.30000.30000.30000.30000.300025,530
Sept 22, 20220.35000.35000.35000.35000.35003,220
Sept 21, 20220.32000.32000.32000.32000.32001,145
Sept 20, 20220.30000.30000.30000.30000.3000-
Sept 19, 20220.31000.31000.30000.30000.300018,296
Sept 16, 20220.31500.31500.31500.31500.3150-
Sept 15, 20220.31500.31500.31500.31500.31502,000
Sept 14, 20220.31500.31500.31500.31500.3150-
Sept 13, 20220.31500.31500.31500.31500.3150-
Sept 12, 20220.37500.38000.31500.31500.31506,500
Sept 09, 20220.33000.34500.32000.32000.320016,040
Sept 08, 20220.33500.33500.33000.33000.33003,803
Sept 07, 20220.33500.33500.33500.33500.33501,159
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...