Optiva Inc. (RKNEF)
OTCMKTS · Delayed Price · Currency is USD
1.160
+0.208 (21.91%)
At close: Jun 24, 2025
Optiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 21.91% | 100 |
| Jun 23, 2025 | 1.12 | 1.12 | 0.90 | 0.95 | 0.95 | -40.16% | 5,010 |
| Jun 13, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | -12.40% | 200 |
| Jun 12, 2025 | 1.00 | 1.82 | 1.00 | 1.82 | 1.82 | 104.28% | 2,300 |
| Jun 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 60.21% | 500 |
| Jun 10, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 27.32% | 6,500 |
| Jun 6, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -10.26% | 400 |
| Jun 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 5.29% | 6,010 |
| May 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.96% | 2,000 |
| May 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 12.68% | 1,029 |
| May 22, 2025 | 0.39 | 0.46 | 0.38 | 0.38 | 0.38 | -23.91% | 15,200 |
| May 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -21.33% | 2,500 |
| May 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -17.01% | 1,000 |
| May 9, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.76% | 5,100 |
| May 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -20.11% | 500 |
| May 7, 2025 | 0.85 | 0.92 | 0.82 | 0.92 | 0.92 | -12.38% | 10,000 |
| Apr 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 100 |
| Apr 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | 900 |
| Apr 25, 2025 | 0.81 | 1.01 | 0.81 | 1.01 | 1.01 | -1.94% | 2,000 |
| Apr 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 1,130 |
| Apr 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 900 |
| Apr 22, 2025 | 1.25 | 1.25 | 1.08 | 1.08 | 1.08 | -14.89% | 4,400 |
| Apr 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.71% | 1,000 |
| Apr 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.38% | 1,000 |
| Apr 15, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 12.71% | 1,000 |
| Apr 14, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 54.53% | 1,000 |
| Apr 4, 2025 | 1.06 | 1.06 | 0.76 | 0.76 | 0.76 | -37.67% | 7,000 |
| Mar 28, 2025 | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | -13.00% | 3,300 |
| Mar 27, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -7.97% | 3,600 |
| Mar 26, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 2.00% | 4,900 |
| Mar 25, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -50.98% | 300 |
| Feb 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -16.39% | 1,243 |
| Feb 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.78% | 100 |
| Feb 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.87% | 360 |
| Jan 30, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 942 |
| Jan 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.09% | 100 |
| Jan 23, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 15.79% | 200 |
| Jan 16, 2025 | 4.14 | 4.14 | 3.80 | 3.80 | 3.80 | -16.30% | 600 |
| Jan 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 9.66% | 100 |
| Jan 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 52.21% | 100 |
| Jan 10, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 31.27% | 100 |
| Jan 7, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.60% | 340 |
| Jan 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 100 |