Ocumetics Technology Corp. (TSXV:OTC)
0.2650
-0.0200 (-7.02%)
Apr 30, 2025, 2:12 PM EDT
Ocumetics Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -7.02% | 23,890 |
Apr 29, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 1.79% | 41,500 |
Apr 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 17,800 |
Apr 25, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 33,500 |
Apr 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12,000 |
Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 48,710 |
Apr 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 18,000 |
Apr 21, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 20,520 |
Apr 17, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -5.17% | 27,100 |
Apr 16, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.38% | 14,500 |
Apr 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12,905 |
Apr 14, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 23.08% | 65,003 |
Apr 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 30,035 |
Apr 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 9,500 |
Apr 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 15,125 |
Apr 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 5,500 |
Apr 7, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 19,590 |
Apr 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 11,500 |
Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 31,500 |
Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 10,500 |
Apr 1, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 28,102 |
Mar 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 10,466 |
Mar 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 79,975 |
Mar 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 175,650 |
Mar 26, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 33,200 |
Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 5,950 |
Mar 24, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 18,000 |
Mar 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 500 |
Mar 20, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -4.69% | 22,000 |
Mar 19, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 5,500 |
Mar 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 7,000 |
Mar 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
Mar 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 7,000 |
Mar 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Mar 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 20,000 |
Mar 10, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.58% | 9,026 |
Mar 7, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 3,500 |
Mar 6, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 8.20% | 45,500 |
Mar 5, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.61% | 13,014 |
Mar 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 13,564 |
Mar 3, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 3,010 |
Feb 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 102,500 |
Feb 27, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 76,980 |
Feb 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 18,433 |
Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Feb 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -9.09% | 26,500 |
Feb 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 10,000 |
Feb 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Feb 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.33% | 500 |