Optegra Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.030	0.030	0.030	0.030	1.200	200
2022-06-23	0.035	0.035	0.035	0.035	1.400	400
2022-06-22	0.030	0.030	0.030	0.030	1.200	0
2022-06-21	0.030	0.030	0.030	0.030	1.200	0
2022-06-20	0.030	0.030	0.030	0.030	1.200	0
2022-06-17	0.030	0.030	0.030	0.030	1.200	0
2022-06-16	0.030	0.030	0.030	0.030	1.200	1,050
2022-06-15	0.035	0.035	0.030	0.030	1.200	925
2022-06-14	0.035	0.035	0.035	0.035	1.400	250
2022-06-13	0.035	0.035	0.035	0.035	1.400	125
2022-06-10	0.030	0.030	0.030	0.030	1.200	0
2022-06-09	0.030	0.030	0.030	0.030	1.200	0
2022-06-08	0.030	0.030	0.030	0.030	1.200	250
2022-06-07	0.030	0.030	0.030	0.030	1.200	4,503
2022-06-06	0.025	0.025	0.025	0.025	1.000	0
2022-06-03	0.025	0.025	0.025	0.025	1.000	0
2022-06-02	0.025	0.025	0.025	0.025	1.000	2,825
2022-06-01	0.025	0.025	0.025	0.025	1.000	75
2022-05-31	0.030	0.030	0.030	0.030	1.200	125
2022-05-30	0.030	0.030	0.030	0.030	1.200	88
2022-05-27	0.030	0.030	0.030	0.030	1.200	3,000
2022-05-26	0.035	0.035	0.035	0.035	1.400	0
2022-05-25	0.035	0.035	0.035	0.035	1.400	0
2022-05-24	0.035	0.035	0.035	0.035	1.400	0
2022-05-20	0.035	0.035	0.035	0.035	1.400	0
2022-05-19	0.035	0.035	0.035	0.035	1.400	200
2022-05-18	0.030	0.030	0.030	0.030	1.200	1,550
2022-05-17	0.035	0.035	0.035	0.035	1.400	0
2022-05-16	0.035	0.035	0.035	0.035	1.400	0
2022-05-13	0.035	0.035	0.035	0.035	1.400	1,936
2022-05-12	0.040	0.040	0.040	0.040	1.600	0
2022-05-11	0.040	0.040	0.040	0.040	1.600	0
2022-05-10	0.040	0.040	0.040	0.040	1.600	0
2022-05-09	0.040	0.040	0.040	0.040	1.600	0
2022-05-06	0.040	0.040	0.040	0.040	1.600	0
2022-05-05	0.040	0.040	0.040	0.040	1.600	3,882
2022-05-04	0.040	0.040	0.040	0.040	1.600	0
2022-05-03	0.040	0.040	0.040	0.040	1.600	1,875
2022-05-02	0.045	0.045	0.045	0.045	1.800	0
2022-04-29	0.045	0.045	0.045	0.045	1.800	250
2022-04-28	0.040	0.040	0.040	0.040	1.600	0
2022-04-27	0.040	0.040	0.040	0.040	1.600	0
2022-04-26	0.040	0.040	0.040	0.040	1.600	0
2022-04-25	0.040	0.040	0.040	0.040	1.600	0
2022-04-22	0.040	0.040	0.040	0.040	1.600	0
2022-04-21	0.045	0.045	0.040	0.040	1.600	2,875
2022-04-20	0.045	0.045	0.045	0.045	1.800	75
2022-04-19	0.045	0.045	0.045	0.045	1.800	517
2022-04-18	0.040	0.040	0.040	0.040	1.600	192
2022-04-14	0.045	0.045	0.045	0.045	1.800	343
2022-04-13	0.045	0.045	0.045	0.045	1.800	50
2022-04-12	0.045	0.045	0.045	0.045	1.800	7,309
2022-04-11	0.045	0.045	0.045	0.045	1.800	0
2022-04-08	0.045	0.045	0.045	0.045	1.800	251
2022-04-07	0.050	0.050	0.045	0.045	1.800	6,458
2022-04-06	0.045	0.045	0.040	0.040	1.600	1,250
2022-04-05	0.045	0.045	0.045	0.045	1.800	1,600
2022-04-04	0.045	0.045	0.045	0.045	1.800	0
2022-04-01	0.045	0.045	0.045	0.045	1.800	250
2022-03-31	0.040	0.040	0.040	0.040	1.600	6,550

← NewerPage 19 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.