Optegra Ventures Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.130	0.130	0.130	0.130	0.520	2,000
2023-09-05	0.140	0.140	0.140	0.140	0.560	1,750
2023-09-01	0.130	0.130	0.130	0.130	0.520	0
2023-08-31	0.160	0.160	0.130	0.130	0.520	2,875
2023-08-30	0.100	0.155	0.100	0.155	0.620	5,700
2023-08-29	0.150	0.150	0.150	0.150	0.600	0
2023-08-28	0.150	0.150	0.150	0.150	0.600	0
2023-08-25	0.150	0.150	0.150	0.150	0.600	0
2023-08-24	0.010	0.015	0.010	0.015	0.600	1,412
2023-08-23	0.010	0.010	0.010	0.010	0.400	2,375
2023-08-22	0.010	0.010	0.010	0.010	0.400	500
2023-08-21	0.015	0.015	0.015	0.015	0.600	0
2023-08-18	0.015	0.015	0.015	0.015	0.600	0
2023-08-17	0.015	0.015	0.015	0.015	0.600	0
2023-08-16	0.015	0.015	0.015	0.015	0.600	0
2023-08-15	0.015	0.015	0.015	0.015	0.600	0
2023-08-14	0.015	0.015	0.015	0.015	0.600	25
2023-08-11	0.010	0.010	0.010	0.010	0.400	0
2023-08-10	0.010	0.010	0.010	0.010	0.400	0
2023-08-09	0.010	0.010	0.010	0.010	0.400	0
2023-08-08	0.010	0.010	0.010	0.010	0.400	50
2023-08-04	0.015	0.015	0.015	0.015	0.600	0
2023-08-03	0.015	0.015	0.015	0.015	0.600	175
2023-08-02	0.015	0.015	0.015	0.015	0.600	0
2023-08-01	0.015	0.015	0.015	0.015	0.600	0
2023-07-31	0.015	0.015	0.015	0.015	0.600	0
2023-07-28	0.015	0.015	0.015	0.015	0.600	50
2023-07-27	0.010	0.010	0.010	0.010	0.400	0
2023-07-26	0.010	0.010	0.010	0.010	0.400	0
2023-07-25	0.010	0.010	0.010	0.010	0.400	1,150
2023-07-24	0.010	0.010	0.010	0.010	0.400	0
2023-07-21	0.010	0.010	0.010	0.010	0.400	0
2023-07-20	0.010	0.010	0.010	0.010	0.400	0
2023-07-19	0.010	0.010	0.010	0.010	0.400	0
2023-07-18	0.010	0.010	0.010	0.010	0.400	0
2023-07-17	0.010	0.010	0.010	0.010	0.400	0
2023-07-14	0.010	0.010	0.010	0.010	0.400	0
2023-07-13	0.010	0.010	0.010	0.010	0.400	0
2023-07-12	0.010	0.010	0.010	0.010	0.400	0
2023-07-11	0.010	0.010	0.010	0.010	0.400	0
2023-07-10	0.010	0.010	0.010	0.010	0.400	0
2023-07-07	0.010	0.010	0.010	0.010	0.400	750
2023-07-06	0.010	0.010	0.010	0.010	0.400	525
2023-07-05	0.015	0.015	0.015	0.015	0.600	45
2023-07-04	0.010	0.010	0.010	0.010	0.400	0
2023-06-30	0.010	0.010	0.010	0.010	0.400	0
2023-06-29	0.010	0.010	0.010	0.010	0.400	0
2023-06-28	0.010	0.010	0.010	0.010	0.400	0
2023-06-27	0.010	0.010	0.010	0.010	0.400	5,600
2023-06-26	0.015	0.015	0.015	0.015	0.600	0
2023-06-23	0.015	0.015	0.015	0.015	0.600	0
2023-06-22	0.015	0.015	0.015	0.015	0.600	0
2023-06-21	0.015	0.015	0.015	0.015	0.600	0
2023-06-20	0.015	0.015	0.015	0.015	0.600	0
2023-06-19	0.015	0.015	0.015	0.015	0.600	0
2023-06-16	0.015	0.015	0.015	0.015	0.600	0
2023-06-15	0.015	0.015	0.015	0.015	0.600	0
2023-06-14	0.015	0.015	0.015	0.015	0.600	0
2023-06-13	0.015	0.015	0.015	0.015	0.600	0
2023-06-12	0.015	0.015	0.015	0.015	0.600	0

← NewerPage 14 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.