Oculus VisionTech, Inc. (OVTZ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0502

+0.0152

(+43.43%)

At close: 03:54PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	15,200
Apr 22, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	2,700
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,800
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,900
Apr 17, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	5,000
Apr 16, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	3,200
Apr 15, 2024	0.0300	0.0600	0.0300	0.0400	0.0400	6,400
Apr 12, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	23,000
Apr 11, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	8,300
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,600
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,900
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,800
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,300
Apr 04, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	4,400
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Apr 02, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	13,000
Apr 01, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	4,000
Mar 28, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	30,200
Mar 27, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	2,900
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,900
Mar 25, 2024	0.0500	0.0500	0.0300	0.0400	0.0400	46,100
Mar 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	8,900
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,200
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,600
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,700
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,100
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,700
Mar 14, 2024	0.0300	0.0600	0.0300	0.0300	0.0300	10,400
Mar 13, 2024	0.0500	0.0600	0.0400	0.0400	0.0400	6,400
Mar 12, 2024	0.0300	0.0600	0.0300	0.0300	0.0300	47,200
Mar 11, 2024	0.0300	0.0600	0.0300	0.0300	0.0300	27,800
Mar 08, 2024	0.0400	0.0600	0.0300	0.0500	0.0500	116,600
Mar 07, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	88,500
Mar 06, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	8,300
Mar 05, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	67,100
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	569,500
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,700
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	112,800
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,700
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	104,700
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,800
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,800
Feb 20, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	9,700
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	156,200
Feb 15, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	203,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,900
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,200
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,200
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,400
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	167,600
Feb 07, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	112,600
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,100
Feb 05, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	48,400
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Feb 01, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	4,700
Jan 31, 2024	0.0400	0.0500	0.0200	0.0400	0.0400	106,500
Jan 30, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	10,600
Jan 29, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	18,000
Jan 26, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	122,900
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,900
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,500
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,600
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,500
Jan 18, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	3,900
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,700
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,400
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,100
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,700
Jan 10, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	5,300
Jan 09, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	12,700
Jan 08, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	20,000
Jan 05, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	6,600
Jan 04, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	46,100
Jan 03, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	74,900
Jan 02, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	15,000
Dec 29, 2023	0.0400	0.0400	0.0200	0.0300	0.0300	12,700
Dec 28, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	35,200
Dec 27, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	102,800
Dec 26, 2023	0.0400	0.0500	0.0200	0.0400	0.0400	213,600
Dec 22, 2023	0.0400	0.0500	0.0300	0.0300	0.0300	9,100
Dec 21, 2023	0.0300	0.0500	0.0300	0.0400	0.0400	40,600
Dec 20, 2023	0.0300	0.0500	0.0300	0.0300	0.0300	58,700
Dec 19, 2023	0.0200	0.0500	0.0200	0.0400	0.0400	63,300
Dec 18, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	32,000
Dec 15, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	40,600
Dec 14, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	7,700
Dec 13, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	1,400
Dec 12, 2023	0.0300	0.0500	0.0300	0.0400	0.0400	10,700
Dec 11, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	48,600
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,100
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,400
Dec 06, 2023	0.0500	0.0500	0.0300	0.0300	0.0300	14,900
Dec 05, 2023	0.0400	0.0500	0.0300	0.0300	0.0300	16,600
Dec 04, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	8,100
Dec 01, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	62,200
Nov 30, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	9,500
Nov 29, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	10,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7306-0.0014(-0.20%)

CRUDE OIL83.06-0.30(-0.36%)

Bitcoin CAD91,121.45+739.74(+0.82%)

Oculus VisionTech, Inc. (OVTZ)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7306
-0.0014(-0.20%)

CRUDE OIL
83.06
-0.30(-0.36%)

Bitcoin CAD
91,121.45
+739.74(+0.82%)