Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opsens Inc (TSX: OPS )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.8800 0.9500 0.8800 0.9300 131,700 +0.06(+6.90%)
Apr 29, 2019 0.8800 0.8800 0.8700 0.8700 15,000 -0.03(-3.33%)
Apr 26, 2019 0.8800 0.9000 0.8800 0.9000 17,500 +0.01(+1.12%)
Apr 25, 2019 0.9000 0.9000 0.8900 0.8900 16,700 +0.00(+0.00%)
Apr 24, 2019 0.8900 0.8900 0.8900 0.8900 5,200 -0.01(-1.11%)
Apr 23, 2019 0.8800 0.9000 0.8800 0.9000 69,000 +0.04(+4.65%)
Apr 22, 2019 0.8600 0.8600 0.8500 0.8600 20,952 +0.02(+2.38%)
Apr 18, 2019 0.8400 0.8400 0.8400 0 -0.04(-4.55%)
Apr 17, 2019 0.8700 0.8800 0.8700 0.8800 10,000 +0.01(+1.15%)
Apr 16, 2019 0.8400 0.8800 0.8400 0.8700 136,955 +0.04(+4.82%)
Apr 15, 2019 0.8200 0.8300 0.8200 0.8300 22,000 +0.01(+1.22%)
Apr 12, 2019 0.8200 0.8300 0.8100 0.8200 283,900 +0.00(+0.00%)
Apr 11, 2019 0.7900 0.8500 0.7900 0.8200 341,899 +0.06(+7.89%)
Apr 10, 2019 0.7600 0.7600 0.7500 0.7600 19,000 +0.00(+0.00%)
Apr 09, 2019 0.7700 0.7700 0.7500 0.7600 81,000 -0.01(-1.30%)
Apr 08, 2019 0.7800 0.7800 0.7700 0.7700 12,500 -0.01(-1.28%)
Apr 05, 2019 0.8000 0.8000 0.7800 0.7800 149,113 +0.01(+1.30%)
Apr 04, 2019 0.7700 0.7800 0.7700 0.7700 127,400 +0.01(+1.32%)
Apr 03, 2019 0.7900 0.7900 0.7600 0.7600 34,000 -0.01(-1.30%)
Apr 02, 2019 0.7900 0.7900 0.7700 0.7700 26,277 -0.01(-1.28%)
Apr 01, 2019 0.8000 0.8100 0.7800 0.7800 82,850 +0.00(+0.00%)
Mar 29, 2019 0.7600 0.7900 0.7400 0.7800 62,500 +0.01(+1.30%)
Mar 28, 2019 0.7600 0.7700 0.7600 0.7700 2,500 -0.02(-2.53%)
Mar 27, 2019 0.7600 0.7900 0.7500 0.7900 27,644 +0.02(+2.60%)
Mar 26, 2019 0.7500 0.7700 0.7500 0.7700 2,600 +0.01(+1.32%)
Mar 25, 2019 0.7500 0.7600 0.7400 0.7600 10,000 -0.01(-1.30%)
Mar 21, 2019 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Mar 20, 2019 0.7300 0.7600 0.7300 0.7600 9,000 -0.01(-1.30%)
Mar 18, 2019 0.7500 0.7700 0.7500 0.7700 23,250 +0.00(+0.00%)
Mar 15, 2019 0.7700 0.7700 0.7700 0.7700 5,600 +0.01(+1.32%)
Mar 14, 2019 0.7900 0.7900 0.7600 0.7600 7,200 -0.02(-2.56%)
Mar 13, 2019 0.7700 0.7800 0.7600 0.7800 6,500 +0.02(+2.63%)
Mar 12, 2019 0.7800 0.7800 0.7600 0.7600 4,350 -0.02(-2.56%)
Mar 11, 2019 0.8000 0.8000 0.7800 0.7800 15,369 -0.02(-2.50%)
Mar 08, 2019 0.8100 0.8100 0.8000 0.8000 9,500 -0.04(-4.76%)
Mar 07, 2019 0.8200 0.8500 0.8000 0.8400 34,790 +0.03(+3.70%)
Mar 06, 2019 0.8100 0.8200 0.8100 0.8100 40,700 +0.00(+0.00%)
Mar 05, 2019 0.8300 0.8300 0.8100 0.8100 58,100 -0.01(-1.22%)
Mar 04, 2019 0.8000 0.8400 0.8000 0.8200 49,375 +0.02(+2.50%)
Mar 01, 2019 0.8000 0.8000 0.8000 0.8000 28,500 +0.00(+0.00%)
Feb 28, 2019 0.8300 0.8400 0.8000 0.8000 42,500 -0.01(-1.23%)
Feb 27, 2019 0.8100 0.8100 0.8100 0.8100 11,000 +0.00(+0.00%)
Feb 26, 2019 0.8100 0.8100 0.8100 0.8100 500 +0.00(+0.00%)
Feb 25, 2019 0.8200 0.8500 0.8100 0.8100 31,900 +0.00(+0.00%)
Feb 22, 2019 0.8100 0.8100 0.8100 0.8100 2,000 +0.00(+0.00%)
Feb 21, 2019 0.8100 0.8100 0.8100 0.8100 6,400 +0.00(+0.00%)
Feb 20, 2019 0.8100 0.8100 0.8100 0.8100 6,200 +0.00(+0.00%)
Feb 19, 2019 0.7900 0.8100 0.7900 0.8100 60,000 +0.00(+0.00%)
Feb 15, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 13, 2019 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Feb 12, 2019 0.7800 0.8000 0.7700 0.7900 71,750 -0.03(-3.66%)
Feb 11, 2019 0.8200 0.8600 0.8200 0.8200 38,700 +0.01(+1.23%)
Feb 07, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 06, 2019 0.8000 0.8100 0.8000 0.8100 15,625 +0.01(+1.25%)
Feb 05, 2019 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Feb 04, 2019 0.8000 0.8000 0.7900 0.8000 11,650 +0.01(+1.27%)
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.