Find a quote

OPTIVA INC

6.25 Down -0.60 (-9.60 %)

Delayed : 2024/03/22 15:52:35

  • Previous close $6.85
  • Opening $5.99
  • Price Bid $5.63
  • Price Ask $5.63
  • Size Bid 1
  • Size Ask 4
  • Today High $6.25
  • Today Low $5.99
  • 52 Weeks High $17.00
  • 52 Weeks Low $1.98
  • Volume 10

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.60
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 38.63
  • Shares Out (M) : 6.18
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
03:52 PM $6.25 Up $0.25 $6.25 $6.25 1,500
03:52 PM $6.25 Up $0.00 $6.25 $6.25 0
03:52 PM $6.25 Up $0.00 $6.25 $6.25 0
03:52 PM $6.25 Up $0.00 $6.25 $6.25 0
03:52 PM $6.25 Up $0.00 $6.25 $6.25 0
03:52 PM $6.25 Up $0.00 $6.25 $6.25 0
03:52 PM $6.25 Up $0.00 $6.25 $6.25 0
03:52 PM $6.25 Up $0.00 $6.25 $6.25 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 1,500
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:59 PM $6.00 Up $0.00 $6.00 $6.00 0
02:58 PM $6.00 Down $ -0.01 $6.00 $6.00 1,500
02:53 PM $6.01 Up $0.01 $6.01 $6.00 1,300
02:53 PM $6.01 Up $0.00 $6.01 $6.00 0
02:53 PM $6.01 Up $0.00 $6.01 $6.00 0
02:53 PM $6.01 Up $0.00 $6.01 $6.00 0
02:53 PM $6.01 Up $0.00 $6.01 $6.00 0
02:40 PM $6.00 Up $0.01 $6.00 $6.00 900
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:40 PM $6.00 Up $0.00 $6.00 $6.00 0
02:35 PM $5.99 Down $ -0.01 $6.00 $5.99 700
02:35 PM $5.99 Up $0.00 $6.00 $5.99 0
02:35 PM $5.99 Up $0.00 $6.00 $5.99 0
02:35 PM $5.99 Up $0.00 $6.00 $5.99 0
02:35 PM $5.99 Up $0.00 $6.00 $5.99 0
02:33 PM $6.00 Up $0.00 $6.00 $6.00 1,500
02:33 PM $6.00 Up $0.00 $6.00 $6.00 0
02:29 PM $6.00 Up $0.00 $6.00 $6.00 1,000
02:29 PM $6.00 Up $0.00 $6.00 $6.00 0
02:29 PM $6.00 Up $0.00 $6.00 $6.00 0
02:29 PM $6.00 Up $0.00 $6.00 $6.00 0
02:24 PM $6.00 Up $0.00 $6.00 $6.00 1,500
02:24 PM $6.00 Up $0.00 $6.00 $6.00 0
02:24 PM $6.00 Up $0.00 $6.00 $6.00 0
02:24 PM $6.00 Up $0.00 $6.00 $6.00 0
02:24 PM $6.00 Up $0.00 $6.00 $6.00 0
02:21 PM $6.00 Up $0.00 $6.00 $6.00 600
02:21 PM $6.00 Up $0.00 $6.00 $6.00 0
02:21 PM $6.00 Up $0.00 $6.00 $6.00 0
02:17 PM $6.00 Up $0.00 $6.00 $6.00 700
02:17 PM $6.00 Up $0.00 $6.00 $6.00 0
02:17 PM $6.00 Up $0.00 $6.00 $6.00 0
02:17 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 1,000
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
01:21 PM $6.00 Up $0.00 $6.00 $6.00 0
10:58 AM $6.00 Down $ -0.85 $6.00 $5.99 3,100
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
10:58 AM $6.00 Up $0.00 $6.00 $5.99 0
Previous close $6.85

One month history

Date Closing Opening High Low Volume
22/03/2024 $6.25 $6.00 $6.25 $5.99 13,700
21/03/2024 $6.85 $6.00 $6.85 $6.00 1,000
15/03/2024 $6.35 $6.35 $6.36 $6.35 2,000
11/03/2024 $6.77 $6.77 $6.77 $6.77 100
08/03/2024 $6.35 $6.00 $6.38 $6.00 2,500
07/03/2024 $6.31 $5.67 $6.38 $5.59 1,300
06/03/2024 $6.09 $6.18 $6.18 $6.09 400
05/03/2024 $6.09 $5.90 $6.09 $5.90 1,100
04/03/2024 $5.70 $5.70 $5.70 $5.70 100
28/02/2024 $5.32 $5.32 $5.32 $5.32 100
26/02/2024 $5.71 $5.60 $6.00 $5.60 2,200
23/02/2024 $5.30 $5.90 $5.90 $5.30 1,900
22/02/2024 $6.29 $6.29 $6.29 $6.29 100
21/02/2024 $5.90 $6.86 $6.86 $5.90 2,000
20/02/2024 $7.00 $7.00 $9.28 $7.00 21,700
16/02/2024 $6.80 $6.72 $6.80 $6.72 300
15/02/2024 $7.00 $5.80 $7.00 $5.80 1,300
12/02/2024 $5.75 $5.25 $5.75 $5.25 1,400
09/02/2024 $5.25 $5.25 $5.25 $5.25 400
08/02/2024 $5.00 $5.00 $5.00 $5.00 300
07/02/2024 $4.98 $4.98 $4.98 $4.98 100
05/02/2024 $4.80 $4.80 $4.80 $4.80 300
31/01/2024 $4.75 $5.01 $5.01 $4.75 1,200
30/01/2024 $5.01 $5.01 $5.01 $5.01 400
29/01/2024 $5.01 $4.77 $5.01 $4.77 4,200
Graphs are not available, please refer to the detailed table