Optiva Inc (TSX: OPT )
3.500
+0.350
(+11.11%)
Streaming Delayed Price
Updated: 10:12 AM EDT, Oct 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.440 | 3.500 | 3.440 | 3.500 | 500 | +0.35(+11.11%) |
| Oct 17, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | -0.35(-10.00%) |
| Oct 16, 2024 | 3.780 | 3.780 | 3.010 | 3.500 | 13,250 | -0.28(-7.41%) |
| Oct 15, 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 200 | +0.03(+0.80%) |
| Oct 09, 2024 | 3.750 | 0 | +0.05(+1.35%) | |||
| Oct 07, 2024 | 3.700 | 1 | -0.49(-11.69%) | |||
| Sep 26, 2024 | 4.190 | 0 | +0.47(+12.63%) | |||
| Sep 23, 2024 | 3.720 | 0 | -0.12(-3.12%) | |||
| Sep 17, 2024 | 3.840 | 0 | -0.32(-7.69%) | |||
| Sep 16, 2024 | 4.290 | 4.290 | 4.160 | 4.160 | 1,100 | -0.08(-1.89%) |
| Sep 13, 2024 | 4.240 | 4.240 | 4.240 | 4.240 | 101 | +0.00(+0.00%) |
| Sep 12, 2024 | 4.240 | 4.240 | 4.240 | 4.240 | 200 | +0.24(+6.00%) |
| Sep 09, 2024 | 4.000 | 27 | -0.29(-6.76%) | |||
| Sep 05, 2024 | 4.290 | 2 | +0.05(+1.18%) | |||
| Sep 03, 2024 | 4.240 | 2 | -0.36(-7.83%) | |||
| Aug 23, 2024 | 4.600 | 0 | -0.18(-3.77%) | |||
| Aug 22, 2024 | 4.800 | 4.800 | 4.780 | 4.780 | 200 | +0.18(+3.91%) |
| Aug 21, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 400 | -0.40(-8.00%) |
| Aug 19, 2024 | 5.000 | 0 | +0.48(+10.62%) | |||
| Aug 16, 2024 | 6.390 | 6.390 | 4.520 | 4.520 | 4,301 | -1.83(-28.82%) |
| Aug 09, 2024 | 6.350 | 0 | +0.03(+0.47%) |
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.
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.