Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OPTI Canada (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2010 1.920 1.980 1.900 1.960 431,140 +0.09(+4.81%)
May 28, 2010 1.930 1.950 1.860 1.870 818,967 -0.06(-3.11%)
May 27, 2010 1.840 1.980 1.840 1.930 1,097,860 +0.11(+6.04%)
May 26, 2010 1.840 1.860 1.800 1.820 1,150,107 +0.02(+1.11%)
May 25, 2010 1.850 1.860 1.770 1.800 1,053,065 -0.07(-3.74%)
May 21, 2010 1.850 2.000 1.850 1.870 904,043 -0.02(-1.06%)
May 20, 2010 1.930 1.920 1.840 1.890 1,042,249 -0.05(-2.58%)
May 19, 2010 1.960 1.980 1.810 1.940 2,086,331 -0.04(-2.02%)
May 18, 2010 2.080 2.100 1.980 1.980 399,566 -0.11(-5.26%)
May 17, 2010 2.140 2.170 2.000 2.090 635,989 -0.06(-2.79%)
May 14, 2010 2.220 2.230 2.110 2.150 463,009 -0.10(-4.44%)
May 13, 2010 2.240 2.260 2.240 2.250 223,848 -0.02(-0.88%)
May 12, 2010 2.280 2.310 2.240 2.270 722,188 +0.00(+0.00%)
May 11, 2010 2.250 2.300 2.220 2.270 2,778,492 -0.04(-1.73%)
May 10, 2010 2.170 2.320 2.150 2.310 2,172,030 +0.22(+10.53%)
May 07, 2010 2.080 2.110 1.980 2.090 2,122,987 +0.00(+0.00%)
May 06, 2010 2.110 2.130 2.000 2.090 2,218,043 -0.06(-2.79%)
May 05, 2010 2.250 2.260 2.100 2.150 3,008,542 -0.15(-6.52%)
May 04, 2010 2.290 2.310 2.250 2.300 752,450 -0.01(-0.43%)
May 03, 2010 2.280 2.370 2.260 2.310 512,973 +0.02(+0.87%)
Apr 30, 2010 2.260 2.290 2.260 2.290 530,635 +0.04(+1.78%)
Apr 29, 2010 2.270 2.330 2.240 2.250 552,567 -0.04(-1.75%)
Apr 28, 2010 2.330 2.330 2.250 2.290 798,792 +0.01(+0.44%)
Apr 27, 2010 2.300 2.420 2.270 2.280 1,814,836 +0.00(+0.00%)
Apr 26, 2010 2.300 2.300 2.250 2.280 725,301 +0.02(+0.88%)
Apr 23, 2010 2.240 2.280 2.240 2.260 507,091 +0.00(+0.00%)
Apr 22, 2010 2.250 2.280 2.240 2.260 356,663 -0.03(-1.31%)
Apr 21, 2010 2.270 2.330 2.270 2.290 716,863 +0.02(+0.88%)
Apr 20, 2010 2.310 2.360 2.270 2.270 484,329 -0.05(-2.16%)
Apr 19, 2010 2.250 2.340 2.230 2.320 2,180,121 -0.01(-0.43%)
Apr 16, 2010 2.340 2.340 2.230 2.330 845,706 -0.01(-0.43%)
Apr 15, 2010 2.390 2.400 2.300 2.340 822,061 -0.06(-2.50%)
Apr 14, 2010 2.300 2.430 2.300 2.400 2,193,629 +0.13(+5.73%)
Apr 13, 2010 2.310 2.310 2.250 2.270 444,758 -0.04(-1.73%)
Apr 12, 2010 2.210 2.340 2.210 2.310 1,538,993 +0.09(+4.05%)
Apr 09, 2010 2.320 2.320 2.180 2.220 1,003,485 -0.02(-0.89%)
Apr 08, 2010 2.300 2.300 2.230 2.240 1,011,925 -0.05(-2.18%)
Apr 07, 2010 2.250 2.360 2.220 2.290 2,953,537 +0.05(+2.23%)
Apr 06, 2010 2.410 2.410 2.230 2.240 1,772,703 -0.17(-7.05%)
Apr 05, 2010 2.150 2.470 2.140 2.410 4,059,943 +0.25(+11.57%)
Apr 01, 2010 2.160 2.160 2.160 0 +0.10(+4.85%)
Mar 31, 2010 2.000 2.070 2.000 2.060 749,620 +0.05(+2.49%)
Mar 30, 2010 2.070 2.070 1.990 2.010 554,160 -0.04(-1.95%)
Mar 29, 2010 2.000 2.130 2.000 2.050 414,467 +0.06(+3.02%)
Mar 26, 2010 2.150 2.160 1.980 1.990 765,261 -0.17(-7.87%)
Mar 25, 2010 1.860 2.170 1.860 2.160 2,822,835 +0.31(+16.76%)
Mar 24, 2010 1.850 1.860 1.850 1.850 260,010 -0.01(-0.54%)
Mar 23, 2010 1.900 1.900 1.850 1.860 324,092 -0.02(-1.06%)
Mar 22, 2010 1.830 1.880 1.830 1.880 251,038 +0.01(+0.53%)
Mar 19, 2010 1.850 1.880 1.840 1.870 1,045,293 +0.01(+0.54%)
Mar 18, 2010 1.850 1.880 1.850 1.860 237,765 +0.00(+0.00%)
Mar 17, 2010 1.890 1.900 1.860 1.860 107,992 -0.03(-1.59%)
Mar 16, 2010 1.870 1.920 1.870 1.890 192,251 -0.01(-0.53%)
Mar 15, 2010 1.880 1.900 1.860 1.900 142,479 +0.02(+1.06%)
Mar 12, 2010 1.860 1.890 1.850 1.880 850,904 +0.03(+1.62%)
Mar 11, 2010 1.880 1.900 1.850 1.850 402,648 -0.04(-2.12%)
Mar 10, 2010 1.900 1.910 1.880 1.890 365,225 +0.02(+1.07%)
Mar 09, 2010 1.910 1.910 1.860 1.870 508,681 -0.05(-2.60%)
Mar 08, 2010 1.950 1.950 1.900 1.920 334,946 +0.00(+0.00%)
Mar 05, 2010 1.910 1.940 1.880 1.920 638,305 +0.03(+1.59%)
Mar 04, 2010 1.880 1.900 1.870 1.890 124,636 +0.00(+0.00%)
Mar 03, 2010 1.890 1.910 1.860 1.890 170,000 -0.02(-1.05%)
Mar 02, 2010 1.920 1.920 1.900 1.910 181,452 -0.01(-0.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.