Optegra Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.010	0.010	0.010	0.010	0.400	1,700
2022-12-14	0.010	0.010	0.010	0.010	0.400	0
2022-12-13	0.010	0.010	0.010	0.010	0.400	1,350
2022-12-12	0.010	0.010	0.010	0.010	0.400	5,500
2022-12-09	0.010	0.010	0.010	0.010	0.400	0
2022-12-08	0.010	0.010	0.010	0.010	0.400	2,100
2022-12-07	0.010	0.010	0.010	0.010	0.400	40,919
2022-12-06	0.015	0.015	0.015	0.015	0.600	147
2022-12-05	0.015	0.015	0.015	0.015	0.600	0
2022-12-02	0.015	0.015	0.015	0.015	0.600	0
2022-12-01	0.015	0.015	0.015	0.015	0.600	0
2022-11-30	0.015	0.015	0.015	0.015	0.600	0
2022-11-29	0.015	0.015	0.015	0.015	0.600	0
2022-11-28	0.015	0.015	0.015	0.015	0.600	25
2022-11-25	0.015	0.015	0.010	0.010	0.400	500
2022-11-24	0.010	0.010	0.010	0.010	0.400	0
2022-11-23	0.010	0.010	0.010	0.010	0.400	2,754
2022-11-22	0.010	0.010	0.010	0.010	0.400	0
2022-11-21	0.015	0.015	0.010	0.010	0.400	5,794
2022-11-18	0.015	0.015	0.015	0.015	0.600	0
2022-11-17	0.015	0.015	0.015	0.015	0.600	0
2022-11-16	0.015	0.015	0.015	0.015	0.600	0
2022-11-15	0.015	0.015	0.015	0.015	0.600	925
2022-11-14	0.015	0.015	0.015	0.015	0.600	0
2022-11-11	0.015	0.015	0.015	0.015	0.600	0
2022-11-10	0.015	0.015	0.015	0.015	0.600	291
2022-11-09	0.015	0.015	0.015	0.015	0.600	0
2022-11-08	0.015	0.015	0.015	0.015	0.600	0
2022-11-07	0.015	0.015	0.015	0.015	0.600	0
2022-11-04	0.015	0.015	0.015	0.015	0.600	0
2022-11-03	0.015	0.015	0.015	0.015	0.600	0
2022-11-02	0.015	0.015	0.015	0.015	0.600	0
2022-11-01	0.015	0.015	0.015	0.015	0.600	0
2022-10-31	0.015	0.015	0.015	0.015	0.600	13,750
2022-10-28	0.015	0.015	0.015	0.015	0.600	83
2022-10-27	0.015	0.015	0.015	0.015	0.600	0
2022-10-26	0.015	0.015	0.015	0.015	0.600	0
2022-10-25	0.015	0.015	0.015	0.015	0.600	0
2022-10-24	0.015	0.015	0.015	0.015	0.600	170
2022-10-21	0.015	0.015	0.015	0.015	0.600	13,450
2022-10-20	0.015	0.015	0.015	0.015	0.600	15,250
2022-10-19	0.020	0.020	0.020	0.020	0.800	875
2022-10-18	0.015	0.015	0.015	0.015	0.600	1,900
2022-10-17	0.020	0.020	0.020	0.020	0.800	0
2022-10-14	0.020	0.020	0.020	0.020	0.800	2,375
2022-10-13	0.015	0.015	0.015	0.015	0.600	0
2022-10-12	0.015	0.015	0.015	0.015	0.600	200
2022-10-11	0.015	0.015	0.015	0.015	0.600	0
2022-10-07	0.015	0.015	0.015	0.015	0.600	0
2022-10-06	0.015	0.015	0.015	0.015	0.600	0
2022-10-05	0.020	0.020	0.015	0.015	0.600	4,075
2022-10-04	0.020	0.020	0.020	0.020	0.800	0
2022-10-03	0.020	0.020	0.020	0.020	0.800	225
2022-09-30	0.025	0.025	0.025	0.025	1.000	25
2022-09-29	0.025	0.025	0.025	0.025	1.000	475
2022-09-28	0.020	0.020	0.020	0.020	0.800	0
2022-09-27	0.020	0.020	0.020	0.020	0.800	312
2022-09-26	0.020	0.020	0.020	0.020	0.800	1,005
2022-09-23	0.020	0.020	0.020	0.020	0.800	775
2022-09-22	0.020	0.020	0.020	0.020	0.800	0

← NewerPage 17 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.