Optegra Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.020	0.020	0.020	0.020	0.800	0
2023-03-14	0.020	0.020	0.020	0.020	0.800	0
2023-03-13	0.020	0.020	0.020	0.020	0.800	0
2023-03-10	0.015	0.020	0.015	0.020	0.800	5,925
2023-03-09	0.015	0.015	0.015	0.015	0.600	75
2023-03-08	0.020	0.020	0.020	0.020	0.800	0
2023-03-07	0.020	0.020	0.020	0.020	0.800	0
2023-03-06	0.020	0.020	0.020	0.020	0.800	50
2023-03-03	0.015	0.015	0.015	0.015	0.600	0
2023-03-02	0.015	0.015	0.015	0.015	0.600	250
2023-03-01	0.015	0.015	0.015	0.015	0.600	8,475
2023-02-28	0.015	0.015	0.015	0.015	0.600	2,500
2023-02-27	0.015	0.015	0.015	0.015	0.600	155
2023-02-24	0.020	0.020	0.020	0.020	0.800	9,975
2023-02-23	0.015	0.025	0.015	0.020	0.800	79,175
2023-02-22	0.010	0.010	0.010	0.010	0.400	0
2023-02-21	0.010	0.010	0.010	0.010	0.400	4,801
2023-02-17	0.015	0.015	0.015	0.015	0.600	0
2023-02-16	0.015	0.015	0.015	0.015	0.600	0
2023-02-15	0.015	0.015	0.015	0.015	0.600	0
2023-02-14	0.015	0.015	0.015	0.015	0.600	0
2023-02-13	0.015	0.015	0.015	0.015	0.600	2,622
2023-02-10	0.015	0.015	0.015	0.015	0.600	250
2023-02-09	0.020	0.020	0.020	0.020	0.800	0
2023-02-08	0.020	0.020	0.020	0.020	0.800	0
2023-02-07	0.020	0.020	0.020	0.020	0.800	0
2023-02-06	0.020	0.020	0.020	0.020	0.800	1,125
2023-02-03	0.020	0.020	0.020	0.020	0.800	25
2023-02-02	0.020	0.020	0.020	0.020	0.800	1,425
2023-02-01	0.015	0.015	0.015	0.015	0.600	0
2023-01-31	0.015	0.015	0.015	0.015	0.600	637
2023-01-30	0.020	0.020	0.020	0.020	0.800	0
2023-01-27	0.020	0.020	0.020	0.020	0.800	1,250
2023-01-26	0.020	0.020	0.020	0.020	0.800	3,650
2023-01-25	0.020	0.020	0.020	0.020	0.800	0
2023-01-24	0.020	0.020	0.020	0.020	0.800	47
2023-01-23	0.020	0.020	0.020	0.020	0.800	2,500
2023-01-20	0.020	0.020	0.020	0.020	0.800	275
2023-01-19	0.020	0.020	0.020	0.020	0.800	0
2023-01-18	0.020	0.020	0.020	0.020	0.800	25
2023-01-17	0.020	0.020	0.015	0.015	0.600	1,972
2023-01-16	0.015	0.015	0.015	0.015	0.600	0
2023-01-13	0.015	0.015	0.015	0.015	0.600	0
2023-01-12	0.015	0.015	0.015	0.015	0.600	0
2023-01-11	0.015	0.020	0.015	0.015	0.600	4,650
2023-01-10	0.015	0.015	0.015	0.015	0.600	14,750
2023-01-09	0.015	0.015	0.015	0.015	0.600	0
2023-01-06	0.015	0.015	0.015	0.015	0.600	0
2023-01-05	0.015	0.015	0.015	0.015	0.600	39
2023-01-04	0.015	0.015	0.015	0.015	0.600	0
2023-01-03	0.015	0.015	0.015	0.015	0.600	0
2022-12-30	0.015	0.015	0.015	0.015	0.600	0
2022-12-29	0.015	0.015	0.015	0.015	0.600	0
2022-12-28	0.010	0.015	0.010	0.015	0.600	850
2022-12-23	0.010	0.010	0.010	0.010	0.400	7,425
2022-12-22	0.010	0.010	0.010	0.010	0.400	0
2022-12-21	0.010	0.010	0.010	0.010	0.400	0
2022-12-20	0.010	0.010	0.010	0.010	0.400	0
2022-12-19	0.010	0.010	0.010	0.010	0.400	625
2022-12-16	0.010	0.010	0.010	0.010	0.400	0

← NewerPage 16 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.