Optegra Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.020	0.025	0.020	0.020	0.800	4,575
2022-09-20	0.025	0.025	0.020	0.025	1.000	1,225
2022-09-19	0.020	0.020	0.020	0.020	0.800	0
2022-09-16	0.020	0.020	0.020	0.020	0.800	0
2022-09-15	0.020	0.020	0.020	0.020	0.800	0
2022-09-14	0.020	0.020	0.020	0.020	0.800	5,725
2022-09-13	0.020	0.025	0.020	0.025	1.000	2,025
2022-09-12	0.025	0.025	0.025	0.025	1.000	0
2022-09-09	0.025	0.025	0.025	0.025	1.000	325
2022-09-08	0.020	0.020	0.020	0.020	0.800	0
2022-09-07	0.020	0.020	0.020	0.020	0.800	0
2022-09-06	0.020	0.020	0.020	0.020	0.800	150
2022-09-02	0.020	0.020	0.020	0.020	0.800	0
2022-09-01	0.020	0.020	0.020	0.020	0.800	25
2022-08-31	0.020	0.020	0.020	0.020	0.800	1,250
2022-08-30	0.020	0.025	0.020	0.020	0.800	2,897
2022-08-29	0.025	0.025	0.025	0.025	1.000	950
2022-08-26	0.025	0.025	0.025	0.025	1.000	600
2022-08-25	0.025	0.025	0.025	0.025	1.000	50
2022-08-24	0.020	0.020	0.020	0.020	0.800	4,010
2022-08-23	0.020	0.020	0.020	0.020	0.800	3,347
2022-08-22	0.020	0.020	0.020	0.020	0.800	872
2022-08-19	0.020	0.020	0.020	0.020	0.800	5,076
2022-08-18	0.025	0.025	0.025	0.025	1.000	0
2022-08-17	0.025	0.025	0.025	0.025	1.000	25
2022-08-16	0.020	0.020	0.020	0.020	0.800	0
2022-08-15	0.020	0.020	0.020	0.020	0.800	0
2022-08-12	0.020	0.020	0.020	0.020	0.800	0
2022-08-11	0.020	0.020	0.020	0.020	0.800	0
2022-08-10	0.020	0.020	0.020	0.020	0.800	0
2022-08-09	0.020	0.020	0.020	0.020	0.800	0
2022-08-08	0.020	0.020	0.020	0.020	0.800	0
2022-08-05	0.020	0.020	0.020	0.020	0.800	0
2022-08-04	0.020	0.020	0.020	0.020	0.800	0
2022-08-03	0.020	0.020	0.020	0.020	0.800	0
2022-08-02	0.025	0.025	0.020	0.020	0.800	8,695
2022-07-29	0.020	0.020	0.020	0.020	0.800	26
2022-07-28	0.025	0.025	0.025	0.025	1.000	3,072
2022-07-27	0.025	0.025	0.025	0.025	1.000	0
2022-07-26	0.025	0.025	0.025	0.025	1.000	3,131
2022-07-25	0.030	0.030	0.030	0.030	1.200	0
2022-07-22	0.030	0.030	0.030	0.030	1.200	0
2022-07-21	0.030	0.030	0.030	0.030	1.200	549
2022-07-20	0.035	0.035	0.035	0.035	1.400	0
2022-07-19	0.035	0.035	0.035	0.035	1.400	0
2022-07-18	0.035	0.035	0.035	0.035	1.400	222
2022-07-15	0.030	0.030	0.030	0.030	1.200	75
2022-07-14	0.030	0.030	0.030	0.030	1.200	2,625
2022-07-13	0.030	0.030	0.030	0.030	1.200	0
2022-07-12	0.030	0.030	0.030	0.030	1.200	0
2022-07-11	0.030	0.030	0.030	0.030	1.200	0
2022-07-08	0.030	0.030	0.030	0.030	1.200	0
2022-07-07	0.030	0.030	0.030	0.030	1.200	452
2022-07-06	0.030	0.030	0.030	0.030	1.200	0
2022-07-05	0.030	0.030	0.030	0.030	1.200	0
2022-07-04	0.030	0.030	0.030	0.030	1.200	0
2022-06-30	0.030	0.030	0.030	0.030	1.200	0
2022-06-29	0.030	0.030	0.030	0.030	1.200	1,925
2022-06-28	0.030	0.030	0.030	0.030	1.200	0
2022-06-27	0.030	0.030	0.030	0.030	1.200	0

← NewerPage 18 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.