Optiva Inc (PK) Historical Data - RKNEF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Optiva Inc (PK) (RKNEF)
Optiva Inc (PK) (RKNEF) Historical

Optiva Inc (PK) (RKNEF)

4.50

0.00

(0.00%)

Closed July 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	4.5	4.5	4.5	400	4.5	CS
12	1.63	56.7944250871	2.87	4.6998	2.87	170	4.36083474	CS
26	0.9568	27.0038383382	3.5432	7.44	2.87	1482	4.76244498	CS
52	0.55	13.9240506329	3.95	7.44	1.53	1868	3.45209115	CS
156	-15.55	-77.5561097257	20.05	24.17	1.53	1241	10.53586097	CS
260	-24.78016	-84.6312315233	29.28016	45	1.53	1276	20.24033775	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029340	4.5	0	0.00	4.5	4.5	4.5	0
1721942940	4.5	0	0.00	4.5	4.5	4.5	0
1721856540	4.5	0	0.00	4.5	4.5	4.5	0
1721770140	4.5	0	0.00	4.5	4.5	4.5	0
1721683740	4.5	0	0.00	4.5	4.5	4.5	0
1721424540	4.5	0	0.00	4.5	4.5	4.5	0
1721338140	4.5	0	0.00	4.5	4.5	4.5	0
1721251740	4.5	0	0.00	4.5	4.5	4.5	0
1721165340	4.5	0	0.00	4.5	4.5	4.5	0
1721078940	4.5	-0.2	-4.25	4.5	4.5	4.5	400
1720819680	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1720733280	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1720646880	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1720560480	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1720474080	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1720214880	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1720042080	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1719955680	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1719869280	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1719610080	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1719523680	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1719437280	4.6998	0	0.00	4.6998	4.6998	4.6998	0
1719350880	4.6998	0.24	5.38	4.6998	4.6998	4.6998	244
1719264600	4.46	0	0.00	4.46	4.46	4.46	0
1719005400	4.46	0	0.00	4.46	4.46	4.46	0
1718919000	4.46	0	0.00	4.46	4.46	4.46	0
1718746200	4.46	0	0.00	4.46	4.46	4.46	0
1718659800	4.46	0	0.00	4.46	4.46	4.46	0
1718400600	4.46	0	0.00	4.46	4.46	4.46	0
1718314200	4.46	0	0.00	4.46	4.46	4.46	0
1718227800	4.46	0	0.00	4.46	4.46	4.46	0
1718141400	4.46	0	0.00	4.46	4.46	4.46	0
1718055000	4.46	0	0.00	4.46	4.46	4.46	0
1717795800	4.46	0	0.00	4.46	4.46	4.46	0
1717709400	4.46	0	0.00	4.46	4.46	4.46	8
1717622940	4.46	0	0.00	4.46	4.46	4.46	0
1717536540	4.46	0	0.00	4.46	4.46	4.46	0
1717450140	4.46	1.59	55.40	4.46	4.46	4.46	100
1717190940	2.87	0	0.00	2.87	2.87	2.87	0
1717104540	2.87	0	0.00	2.87	2.87	2.87	0
1717018140	2.87	0	0.00	2.87	2.87	2.87	0
1716931740	2.87	0	0.00	2.87	2.87	2.87	0
1716586140	2.87	0	0.00	2.87	2.87	2.87	0
1716499740	2.87	0	0.00	2.87	2.87	2.87	0
1716413340	2.87	0	0.00	2.87	2.87	2.87	0
1716326940	2.87	0	0.00	2.87	2.87	2.87	0
1716240540	2.87	0	0.00	2.87	2.87	2.87	0
1715981340	2.87	0	0.00	2.87	2.87	2.87	0
1715894940	2.87	0	0.00	2.87	2.87	2.87	0
1715808540	2.87	0	0.00	2.87	2.87	2.87	0
1715722140	2.87	-1.55	-35.07	2.87	2.87	2.87	100
1715635800	4.42	0	0.00	4.42	4.42	4.42	0
1715376600	4.42	0	0.00	4.42	4.42	4.42	0
1715290200	4.42	0	0.00	4.42	4.42	4.42	0
1715203800	4.42	0	0.00	4.42	4.42	4.42	0
1715117400	4.42	0	0.00	4.42	4.42	4.42	0
1715031000	4.42	0	0.00	4.42	4.42	4.42	0
1714771800	4.42	0	0.00	4.42	4.42	4.42	0
1714685400	4.42	0	0.00	4.42	4.42	4.42	0
1714599000	4.42	0	0.00	4.42	4.42	4.42	0
1714512600	4.42	0	0.00	4.42	4.42	4.42	0
1714425720	4.42	0.09	2.08	4.425	4.425	4.42	5100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions