Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Opsens Inc
(TSX:
OPS
)
2.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
1.150
1.160
1.140
1.140
11,377
+0.01(+0.88%)
Oct 30, 2017
1.130
1.150
1.130
1.130
114,900
-0.01(-0.88%)
Oct 27, 2017
1.150
1.160
1.140
1.140
40,100
-0.01(-0.87%)
Oct 26, 2017
1.160
1.160
1.150
1.150
36,325
-0.01(-0.86%)
Oct 25, 2017
1.160
1.170
1.160
1.160
10,800
+0.01(+0.87%)
Oct 24, 2017
1.160
1.170
1.100
1.150
107,674
-0.05(-4.17%)
Oct 23, 2017
1.170
1.200
1.160
1.200
63,700
+0.03(+2.56%)
Oct 20, 2017
1.190
1.190
1.160
1.170
19,325
-0.02(-1.68%)
Oct 19, 2017
1.220
1.220
1.150
1.190
135,815
-0.01(-0.83%)
Oct 18, 2017
1.180
1.200
1.180
1.200
6,267
+0.01(+0.84%)
Oct 17, 2017
1.180
1.190
1.170
1.190
26,000
+0.02(+1.71%)
Oct 16, 2017
1.190
1.210
1.170
1.170
66,625
-0.03(-2.50%)
Oct 13, 2017
1.200
1.200
1.190
1.200
17,890
+0.00(+0.00%)
Oct 12, 2017
1.190
1.220
1.190
1.200
36,000
+0.00(+0.00%)
Oct 11, 2017
1.240
1.240
1.190
1.200
50,125
-0.02(-1.64%)
Oct 10, 2017
1.220
1.250
1.220
1.220
21,100
-0.02(-1.61%)
Oct 06, 2017
1.250
1.250
1.230
1.240
44,800
+0.00(+0.00%)
Oct 05, 2017
1.240
1.260
1.230
1.240
69,981
+0.00(+0.00%)
Oct 04, 2017
1.250
1.250
1.200
1.240
39,250
+0.00(+0.00%)
Oct 03, 2017
1.230
1.240
1.200
1.240
74,000
+0.05(+4.20%)
Oct 02, 2017
1.190
1.230
1.190
1.190
33,700
+0.00(+0.00%)
Sep 29, 2017
1.210
1.220
1.190
1.190
52,000
-0.05(-4.03%)
Sep 28, 2017
1.200
1.240
1.170
1.240
74,670
+0.05(+4.20%)
Sep 27, 2017
1.190
1.190
1.160
1.190
16,295
+0.00(+0.00%)
Sep 26, 2017
1.160
1.230
1.160
1.190
23,100
+0.03(+2.59%)
Sep 25, 2017
1.140
1.170
1.140
1.160
33,320
+0.00(+0.00%)
Sep 22, 2017
1.190
1.190
1.120
1.160
50,350
-0.03(-2.52%)
Sep 21, 2017
1.190
1.230
1.170
1.190
30,145
+0.02(+1.71%)
Sep 20, 2017
1.170
1.230
1.070
1.170
466,080
+0.00(+0.00%)
Sep 19, 2017
1.250
1.250
1.150
1.170
237,356
-0.06(-4.49%)
Sep 18, 2017
1.230
1.240
1.210
1.225
32,150
-0.00(-0.41%)
Sep 15, 2017
1.210
1.230
1.210
1.230
11,500
+0.02(+1.65%)
Sep 14, 2017
1.240
1.280
1.210
1.210
50,012
-0.03(-2.42%)
Sep 13, 2017
1.210
1.260
1.210
1.240
27,600
+0.03(+2.48%)
Sep 12, 2017
1.220
1.240
1.200
1.210
36,900
+0.00(+0.00%)
Sep 11, 2017
1.240
1.250
1.230
1.210
37,300
-0.04(-3.20%)
Sep 08, 2017
1.250
1.260
1.250
1.250
9,600
-0.02(-1.57%)
Sep 07, 2017
1.250
1.270
1.250
1.270
11,600
+0.02(+1.60%)
Sep 06, 2017
1.270
1.270
1.230
1.250
28,100
-0.03(-2.34%)
Sep 05, 2017
1.250
1.290
1.240
1.280
82,890
+0.02(+1.59%)
Sep 01, 2017
1.290
1.290
1.250
1.260
19,580
-0.01(-0.79%)
Aug 31, 2017
1.280
1.290
1.250
1.270
35,370
-0.07(-5.22%)
Aug 30, 2017
1.260
1.340
1.260
1.340
33,600
+0.09(+7.20%)
Aug 29, 2017
1.280
1.300
1.250
1.250
44,300
-0.03(-2.34%)
Aug 28, 2017
1.290
1.290
1.270
1.280
15,550
+0.03(+2.40%)
Aug 25, 2017
1.270
1.280
1.250
1.250
22,100
-0.06(-4.58%)
Aug 24, 2017
1.290
1.320
1.250
1.310
36,400
+0.02(+1.55%)
Aug 23, 2017
1.300
1.340
1.290
1.290
59,145
-0.03(-2.27%)
Aug 22, 2017
1.300
1.370
1.300
1.320
38,500
+0.02(+1.54%)
Aug 21, 2017
1.380
1.380
1.300
1.300
35,553
-0.04(-2.99%)
Aug 18, 2017
1.330
1.390
1.300
1.340
48,200
+0.00(+0.00%)
Aug 17, 2017
1.400
1.400
1.330
1.340
16,000
+0.01(+0.75%)
Aug 16, 2017
1.360
1.410
1.300
1.330
22,400
-0.09(-6.34%)
Aug 15, 2017
1.310
1.420
1.310
1.420
10,900
+0.12(+9.23%)
Aug 14, 2017
1.340
1.340
1.300
1.300
4,980
-0.07(-5.11%)
Aug 11, 2017
1.330
1.400
1.310
1.370
3,100
-0.02(-1.44%)
Aug 10, 2017
1.350
1.390
1.350
1.390
6,300
+0.06(+4.51%)
Aug 09, 2017
1.350
1.400
1.310
1.330
22,934
-0.02(-1.48%)
Aug 08, 2017
1.360
1.360
1.350
1.350
55,900
-0.04(-2.88%)
Aug 04, 2017
1.360
1.390
1.350
1.390
10,200
+0.03(+2.21%)
Aug 03, 2017
1.350
1.380
1.350
1.360
21,195
-0.01(-0.73%)
Aug 02, 2017
1.500
1.500
1.360
1.370
15,950
-0.06(-4.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.