Optiva

OPT
🏛️ canada →
0.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 0.28 0.28 0.24 0.26 0.1M
2025-09-29 0.26 0.28 0.25 0.26 0.2M
2025-09-26 0.22 0.30 0.22 0.26 0.7M
2025-09-25 0.62 0.64 0.62 0.64 0.0M
2025-09-24 0.70 0.71 0.65 0.66 0.0M
2025-09-23 0.72 0.72 0.61 0.70 0.0M
2025-09-22 0.61 0.69 0.61 0.66 0.0M
2025-09-19 0.62 0.63 0.58 0.58 0.0M
2025-09-18 0.60 0.61 0.60 0.61 0.0M
2025-09-17 0.62 0.62 0.61 0.61 0.0M
2025-09-16 0.60 0.63 0.60 0.63 0.0M
2025-09-15 0.60 0.61 0.60 0.60 0.0M
2025-09-12 0.65 0.65 0.56 0.60 0.0M
2025-09-11 0.61 0.61 0.61 0.61 0.0M
2025-09-10 0.65 0.69 0.61 0.61 0.0M
2025-09-09 0.44 0.60 0.44 0.60 0.1M
2025-09-08 0.42 0.44 0.42 0.42 0.0M
2025-09-05 0.41 0.43 0.37 0.42 0.0M
2025-09-04 0.44 0.44 0.44 0.44 0.0M
2025-09-03 0.44 0.44 0.40 0.44 0.0M
2025-09-02 0.41 0.42 0.41 0.41 0.0M
2025-08-29 0.41 0.41 0.36 0.41 0.0M
2025-08-28 0.40 0.44 0.40 0.44 0.0M
2025-08-27 0.37 0.40 0.37 0.40 0.0M
2025-08-26 0.42 0.42 0.36 0.41 0.1M
2025-08-25 0.44 0.48 0.41 0.48 0.0M
2025-08-22 0.47 0.49 0.45 0.49 0.0M
2025-08-21 0.54 0.54 0.47 0.47 0.1M
2025-08-20 0.54 0.54 0.48 0.48 0.0M
2025-08-19 0.55 0.55 0.48 0.52 0.1M
2025-08-18 0.70 0.70 0.50 0.55 0.1M
2025-08-15 0.64 0.70 0.60 0.70 0.0M
2025-08-14 0.70 0.70 0.70 0.70 0.0M
2025-08-13 0.70 0.74 0.65 0.69 0.0M
2025-08-12 0.69 0.69 0.69 0.69 0.0M
2025-08-11 0.69 0.69 0.68 0.69 0.0M
2025-08-08 0.75 0.75 0.69 0.69 0.0M
2025-08-07 0.73 0.74 0.73 0.73 0.0M
2025-08-06 0.73 0.73 0.73 0.73 0.0M
2025-08-05 0.67 0.75 0.67 0.70 0.0M
2025-08-01 0.77 0.77 0.67 0.67 0.1M
2025-07-31 0.85 0.85 0.78 0.78 0.0M
2025-07-30 0.91 1.04 0.91 0.92 0.0M
2025-07-29 0.85 0.95 0.85 0.93 0.0M
2025-07-28 0.76 0.83 0.76 0.82 0.0M
2025-07-25 0.75 0.75 0.75 0.75 0.0M
2025-07-24 0.80 0.88 0.75 0.75 0.0M
2025-07-23 0.94 0.94 0.75 0.75 0.0M
2025-07-22 1.10 1.10 0.99 0.99 0.0M
2025-07-21 1.25 1.37 1.18 1.18 0.0M
2025-07-18 1.41 1.41 1.41 1.41 0.0M
2025-07-17 1.59 1.60 1.35 1.35 0.0M
2025-07-16 1.35 1.35 1.35 1.35 0.0M
2025-07-15 1.35 1.35 1.35 1.35 0.0M
2025-07-14 1.40 1.40 1.36 1.40 0.0M
2025-07-11 1.37 1.37 1.36 1.37 0.0M
2025-07-10 1.60 1.60 1.36 1.36 0.0M
2025-07-09 1.37 1.37 1.36 1.36 0.0M
2025-07-08 1.55 1.55 1.45 1.45 0.0M
2025-07-07 1.47 1.55 1.47 1.55 0.0M
2025-07-04 1.58 1.58 1.47 1.47 0.0M
2025-07-03 1.60 1.60 1.60 1.60 0.0M
2025-07-02 1.60 1.60 1.60 1.60 0.0M
2025-06-30 1.49 1.70 1.48 1.60 0.0M
2025-06-27 1.59 1.59 1.55 1.55 0.0M
2025-06-26 1.60 1.69 1.59 1.59 0.0M
2025-06-25 1.50 1.60 1.50 1.60 0.0M
2025-06-24 1.45 1.76 1.42 1.42 0.0M
2025-06-23 1.68 1.92 1.25 1.66 0.0M
2025-06-20 1.71 1.86 1.71 1.80 0.0M
2025-06-19 1.80 1.90 1.80 1.88 0.0M
2025-06-18 1.88 1.93 1.80 1.80 0.0M
2025-06-17 1.64 2.06 1.64 1.82 0.0M
2025-06-16 1.82 2.39 1.50 1.70 0.0M
2025-06-13 2.46 2.55 1.92 2.02 0.0M
2025-06-12 1.50 2.77 1.49 2.66 0.1M
2025-06-11 1.24 1.30 1.18 1.30 0.0M
2025-06-10 0.64 1.26 0.64 1.18 0.0M
2025-06-09 0.59 0.59 0.59 0.59 0.0M
2025-06-06 0.59 0.59 0.59 0.59 0.0M
2025-06-05 0.68 0.70 0.63 0.63 0.0M
2025-06-04 0.67 0.67 0.67 0.67 0.0M
2025-06-03 0.62 0.67 0.62 0.67 0.0M
2025-06-02 0.62 0.68 0.62 0.66 0.0M
2025-05-30 0.56 0.63 0.56 0.63 0.0M
2025-05-29 0.68 0.68 0.68 0.68 0.0M
2025-05-28 0.68 0.68 0.68 0.68 0.0M
2025-05-27 0.68 0.68 0.68 0.68 0.0M
2025-05-26 0.62 0.66 0.60 0.60 0.0M
2025-05-23 0.56 0.56 0.52 0.56 0.0M
2025-05-22 0.65 0.65 0.50 0.55 0.0M
2025-05-21 0.67 0.75 0.64 0.70 0.0M
2025-05-20 0.90 0.90 0.85 0.85 0.0M
2025-05-16 0.98 0.98 0.95 0.95 0.0M
2025-05-15 1.00 1.05 1.00 1.05 0.0M
2025-05-14 1.00 1.00 0.99 1.00 0.0M
2025-05-13 1.01 1.01 1.01 1.01 0.0M
2025-05-12 1.10 1.10 1.01 1.01 0.0M
2025-05-09 0.98 1.10 0.98 1.05 0.0M
2025-05-08 1.05 1.17 0.90 1.05 0.0M
2025-05-07 1.17 1.25 1.05 1.05 0.0M
2025-05-06 1.25 1.25 1.10 1.10 0.0M
2025-05-05 1.25 1.25 1.25 1.25 0.0M
2025-05-02 1.24 1.27 1.15 1.17 0.0M
2025-05-01 1.50 1.66 1.24 1.25 0.0M
2025-04-29 1.44 1.53 1.44 1.53 0.0M
2025-04-28 1.43 1.43 1.43 1.43 0.0M
2025-04-25 1.24 1.48 1.13 1.44 0.0M
2025-04-24 1.45 1.46 1.43 1.46 0.0M
2025-04-23 1.66 1.66 1.25 1.45 0.0M
2025-04-22 1.72 1.72 1.66 1.66 0.0M
2025-04-21 1.92 1.92 1.66 1.66 0.0M
2025-04-17 1.75 1.92 1.66 1.92 0.0M
2025-04-15 1.88 1.89 1.86 1.89 0.0M
2025-04-14 1.88 1.88 1.66 1.88 0.0M
2025-04-11 1.88 1.88 1.88 1.88 0.0M
2025-04-10 1.99 1.99 1.40 1.88 0.0M
2025-04-09 1.79 2.00 1.79 2.00 0.0M
2025-04-08 1.47 1.48 1.47 1.48 0.0M
2025-04-07 1.26 1.26 1.26 1.26 0.0M
2025-04-04 1.63 1.63 1.23 1.50 0.0M
2025-04-02 1.90 1.90 1.89 1.90 0.0M
2025-03-31 1.78 1.78 1.78 1.78 0.0M
2025-03-28 1.99 1.99 1.66 1.80 0.0M
2025-03-27 2.04 2.13 1.99 2.02 0.0M
2025-03-26 2.05 2.33 2.04 2.06 0.0M
2025-03-25 2.75 2.75 2.04 2.04 0.0M
2025-03-24 2.75 2.75 2.75 2.75 0.0M
2025-03-21 2.78 2.78 2.77 2.78 0.0M
2025-03-20 2.73 2.78 2.72 2.78 0.0M
2025-03-19 2.74 2.75 2.73 2.73 0.0M
2025-03-18 3.14 3.14 3.14 3.14 0.0M
2025-03-17 3.14 3.14 3.00 3.00 0.0M
2025-03-14 3.14 3.14 3.00 3.00 0.0M
2025-03-13 3.14 3.14 3.14 3.14 0.0M
2025-03-12 3.43 3.53 3.09 3.10 0.0M
2025-03-07 3.17 3.17 3.17 3.17 0.0M
2025-03-05 3.31 3.54 3.31 3.32 0.0M
2025-03-04 3.50 3.50 3.50 3.50 0.0M
2025-02-27 3.97 3.97 3.97 3.97 0.0M
2025-02-26 3.99 4.00 3.98 3.98 0.0M
2025-02-21 4.09 4.09 3.80 3.80 0.0M
2025-02-20 4.19 4.20 4.09 4.09 0.0M
2025-02-18 4.20 4.45 4.20 4.24 0.0M
2025-02-14 4.40 4.61 4.38 4.61 0.0M
2025-02-13 4.92 4.92 4.15 4.64 0.0M
2025-02-12 6.01 6.01 4.89 4.89 0.0M
2025-02-11 5.20 5.95 5.20 5.95 0.0M
2025-02-10 5.22 5.22 5.22 5.22 0.0M
2025-02-05 5.80 5.80 5.80 5.80 0.0M
2025-02-04 5.80 5.80 5.80 5.80 0.0M
2025-01-30 5.75 5.75 5.74 5.74 0.0M
2025-01-29 5.77 5.77 5.77 5.77 0.0M
2025-01-28 5.98 5.98 5.98 5.98 0.0M
2025-01-27 5.87 6.00 4.44 5.66 0.0M
2025-01-24 5.86 6.20 5.86 6.00 0.0M
2025-01-23 6.21 6.60 5.80 5.80 0.0M
2025-01-22 5.68 5.68 5.68 5.68 0.0M
2025-01-21 6.55 6.55 5.62 5.63 0.0M
2025-01-20 5.02 6.77 5.02 6.75 0.0M
2025-01-17 5.02 5.02 4.50 4.50 0.0M
2025-01-16 6.00 6.00 5.11 5.20 0.0M
2025-01-15 6.98 7.00 6.34 6.34 0.0M
2025-01-14 5.64 6.20 5.64 6.20 0.0M
2025-01-13 5.04 6.50 5.04 5.26 0.0M
2025-01-10 4.75 4.75 3.50 3.89 0.0M
2025-01-09 3.48 4.96 3.48 4.96 0.0M
2025-01-06 2.89 2.89 2.89 2.89 0.0M