Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:31:07 EDT Sat 27 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
X
OPTT
0.1834
0.19
0.1834
0.19
-0.0028
227,667
258
0.1737
0.2062
2024-04-25
X
OPTT
0.185
0.1899
0.1833
0.1885
0.0029
126,276
196
0.175
0.2062
2024-04-24
X
OPTT
0.181
0.1957
0.181
0.185
0.0006
305,953
360
0.1656
0.2058
2024-04-23
X
OPTT
0.189
0.199
0.1888
0.1893
0.0025
255,728
284
0.1724
0.2165
2024-04-22
X
OPTT
0.19
0.1911
0.182
0.1868
0.0089
319,835
380
0.1665
0.2052
2024-04-19
X
OPTT
0.19
0.192
0.1766
0.179
-0.0159
679,784
529
0.1637
0.1998
2024-04-18
X
OPTT
0.2129
0.2129
0.1825
0.195
-0.018
772,732
735
0.1765
0.2116
2024-04-17
X
OPTT
0.2157
0.22
0.20
0.21
-0.0087
1,317,828
692
0.1784
0.2171
2024-04-16
X
OPTT
0.2271
0.23
0.2036
0.2109
-0.02
9,021,702
2,840
0.188
0.2279
2024-04-15
X
OPTT
0.2369
0.2396
0.227
0.228
-0.0099
462,492
356
0.215
0.2713
2024-04-12
X
OPTT
0.245
0.245
0.235
0.2379
-0.0022
314,730
601
0.2154
0.2616
2024-04-11
X
OPTT
0.24
0.2499
0.2353
0.2397
-0.003
368,548
1,063
0.2194
0.2648
2024-04-10
X
OPTT
0.257
0.257
0.2412
0.2428
-0.0046
303,566
697
0.2195
0.2789
2024-04-09
X
OPTT
0.26
0.26
0.2438
0.2467
-0.0086
340,072
722
0.2232
0.2713
2024-04-08
X
OPTT
0.269
0.269
0.242
0.254
-0.0101
1,735,872
1,917
0.2287
0.283
2024-04-05
X
OPTT
0.261
0.261
0.255
0.261
-0.0047
212,554
248
0.2341
0.2833
2024-04-04
X
OPTT
0.257
0.27
0.2536
0.261
0.002
335,060
402
0.2378
0.2898
2024-04-03
X
OPTT
0.27
0.27
0.258
0.2585
-0.0069
178,861
370
0.235
0.2844
2024-04-02
X
OPTT
0.264
0.2698
0.26
0.265
-0.001
151,375
275
0.2406
0.2876
2024-04-01
X
OPTT
0.2667
0.2699
0.2599
0.261
-0.004
273,234
248
0.2379
0.2898
2024-03-29
X
OPTT
0.27
0.272
0.265
0.265
-0.0005
0
0
0.2419
0.2951
2024-03-28
X
OPTT
0.27
0.272
0.265
0.265
-0.0005
412,955
398
0.2419
0.2951
2024-03-27
X
OPTT
0.268
0.268
0.2554
0.268
-0.0032
528,555
523
0.2424
0.293
2024-03-26
X
OPTT
0.26
0.27
0.26
0.2654
0.0063
341,664
307
0.2415
0.2963
2024-03-25
X
OPTT
0.273
0.273
0.257
0.2571
-0.0139
373,871
462
0.241
0.2871
2024-03-22
X
OPTT
0.2941
0.2955
0.265
0.271
-0.015
464,245
420
0.27
0.294
2024-03-21
X
OPTT
0.2875
0.30
0.2825
0.285
0.0026
208,603
198
0.2561
0.298
2024-03-20
X
OPTT
0.30
0.3096
0.28
0.286
-0.02
633,998
381
0.2607
0.2875
2024-03-19
X
OPTT
0.32
0.32
0.30
0.30
-0.0047
116,697
193
0.2744
0.3398
2024-03-18
X
OPTT
0.2995
0.32
0.2913
0.3072
0.0102
409,667
332
0.2791
0.3473
2024-03-15
X
OPTT
0.2908
0.30
0.288
0.2995
0.0072
226,609
295
0.2655
0.3278
2024-03-14
X
OPTT
0.315
0.315
0.288
0.288
-0.0048
953,945
663
0.2821
0.316
2024-03-13
X
OPTT
0.3014
0.3049
0.29
0.2929
0.0007
4,331,378
1,796
0.3206
0.3853
2024-03-12
X
OPTT
0.29
0.31
0.29
0.2952
0.0101
199,337
238
0.2744
0.3321
2024-03-11
X
OPTT
0.291
0.2999
0.2837
0.2913
0.0007
271,202
283
0.28
0.3228
2024-03-08
X
OPTT
0.31
0.31
0.29
0.2918
-0.0025
166,378
242
0.2653
0.3256
2024-03-07
X
OPTT
0.289
0.304
0.2821
0.2943
0.0088
234,703
287
0.2744
0.3309
2024-03-06
X
OPTT
0.284
0.2999
0.28
0.2886
-0.0077
241,739
213
0.258
0.3255
2024-03-05
X
OPTT
0.273
0.29
0.25
0.29
0.016
638,911
406
0.2714
0.3228
2024-03-04
X
OPTT
0.30
0.30
0.2505
0.274
-0.0124
504,984
471
0.2448
0.3039
2024-03-01
X
OPTT
0.295
0.30
0.285
0.29
-0.0049
246,392
332
0.2653
0.3365
2024-02-29
X
OPTT
0.30
0.3149
0.275
0.2949
-0.0058
444,330
492
0.268
0.3332
2024-02-28
X
OPTT
0.30
0.3099
0.294
0.3012
0.0002
171,644
269
0.272
0.3363
2024-02-27
X
OPTT
0.311
0.3119
0.292
0.302
0.0084
353,161
321
0.2698
0.3365
2024-02-26
X
OPTT
0.3066
0.32
0.291
0.297
0.002
282,334
513
0.2744
0.3292
2024-02-23
X
OPTT
0.30
0.31
0.288
0.292
-0.0016
353,368
281
0.2627
0.327
2024-02-22
X
OPTT
0.2849
0.295
0.2807
0.2903
0.0104
202,740
356
0.2696
0.3256
2024-02-21
X
OPTT
0.3101
0.3101
0.2825
0.2826
-0.0275
368,383
372
0.2653
0.3181
2024-02-20
X
OPTT
0.3571
0.36
0.308
0.3101
-0.0392
449,368
536
0.2835
0.3101
2024-02-19
X
OPTT
0.36
0.3605
0.3441
0.3493
-0.0011
0
0
0.311
0.42
2024-02-16
X
OPTT
0.36
0.3605
0.3441
0.3493
-0.0011
128,109
265
0.311
0.42
2024-02-15
X
OPTT
0.36
0.37
0.345
0.355
0.0111
336,459
354
0.3185
0.3907
2024-02-14
X
OPTT
0.359
0.3649
0.31
0.3439
-0.0104
757,807
492
0.2973
0.3734
2024-02-13
X
OPTT
0.33
0.37
0.3253
0.345
0.0199
611,978
484
0.311
0.35
2024-02-12
X
OPTT
0.3399
0.35
0.33
0.33
0.0064
734,516
477
0.3046
0.3886
2024-02-09
X
OPTT
0.3023
0.33
0.3001
0.329
0.029
267,114
291
0.2973
0.3581
2024-02-08
X
OPTT
0.285
0.315
0.285
0.30
0.0258
346,047
267
0.2818
0.3418
2024-02-07
X
OPTT
0.283
0.2991
0.28
0.282
0.001
117,943
195
0.2607
0.3246
2024-02-06
X
OPTT
0.28
0.29
0.28
0.284
-0.001
69,317
146
0.2653
0.3256
2024-02-05
X
OPTT
0.2925
0.305
0.275
0.285
-0.0168
245,868
336
0.2561
0.331
2024-02-02
X
OPTT
0.30
0.3005
0.29
0.297
-0.0107
140,745
224
0.2653
0.331
2024-02-01
X
OPTT
0.315
0.3165
0.295
0.303
-0.0056
160,823
204
0.2701
0.3305
2024-01-31
X
OPTT
0.30
0.3224
0.2992
0.302
0.002
148,455
220
0.279
0.3459
2024-01-30
X
OPTT
0.32
0.32
0.3005
0.3072
0.0065
198,891
196
0.2749
0.3365
2024-01-29
X
OPTT
0.31
0.325
0.30
0.3035
0.0001
304,844
317
0.2762
0.3365