Optegra Ventures Inc (OPTG)
TSXV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -12.5 | 0.04 | 0.04 | 0.035 | 0 | 0 | CS |
4 | -0.005 | -12.5 | 0.04 | 0.04 | 0.035 | 0 | 0 | CS |
12 | -0.025 | -41.6666666667 | 0.06 | 0.06 | 0.035 | 2882 | 0.04 | CS |
26 | -0.04 | -53.3333333333 | 0.075 | 0.075 | 0.03 | 7422 | 0.04460036 | CS |
52 | -0.095 | -73.0769230769 | 0.13 | 0.13 | 0.02 | 7237 | 0.04522772 | CS |
156 | -0.115 | -76.6666666667 | 0.15 | 0.16 | 0.02 | 6904 | 0.04868844 | CS |
260 | -0.115 | -76.6666666667 | 0.15 | 0.16 | 0.02 | 6904 | 0.04868844 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727473200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 15000 |
1727386800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1727300400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1727214000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1727127600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1726868400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1726782000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1726695600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1726609200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1726522800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1726263600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1726177200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1726090800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1726004400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1725918000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1725658800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1725572400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1725486000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1725399600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1725054000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1724967600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1724881200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15000 |
1724794800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1724708400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1724449200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1724362800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1724276400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1724190000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1724103600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1723844400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25000 |
1723758000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1723671600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1723585200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1723498800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1723239600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1723153200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1723066800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1722980400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1722634800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1722548400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 44000 |
1722462000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 70125 |
1722375600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1722289200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 125 |
1722030000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1721943600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1721857200 | 0.04 | -0.02 | -33.33 | 0.04 | 0.04 | 0.04 | 10000 |
1721770800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721684400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721425200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721338800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721252400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721166000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721079600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1720820400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1720734000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1720647600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1720561200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1720474800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1720215600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1720129200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1720042800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 29 |
1719956400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1719610800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.