OTC Markets OTCPK - Delayed Quote USD

Optiva Inc. (RKNEF)

1.3800

0.0000

(0.00%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	1.3800	1.3800	1.3800	1.3800	1.3800	-
Apr 16, 2025	1.3800	1.3800	1.3800	1.3800	1.3800	1,000
Apr 15, 2025	1.3300	1.3300	1.3200	1.3300	1.3300	1,000
Apr 14, 2025	1.1900	1.1900	1.1800	1.1800	1.1800	1,000
Apr 11, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 10, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 9, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 8, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 7, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 4, 2025	1.0600	1.0600	0.7600	0.7600	0.7600	7,000
Apr 3, 2025	1.2200	1.2200	1.2200	1.2200	1.2200	-
Apr 2, 2025	1.2200	1.2200	1.2200	1.2200	1.2200	-
Apr 1, 2025	1.2200	1.2200	1.2200	1.2200	1.2200	-
Mar 31, 2025	1.2200	1.2200	1.2200	1.2200	1.2200	-
Mar 28, 2025	1.1600	1.2400	1.1600	1.2200	1.2200	3,300
Mar 27, 2025	1.4900	1.4900	1.4000	1.4100	1.4100	3,600
Mar 26, 2025	1.5200	1.5400	1.5200	1.5300	1.5300	4,900
Mar 25, 2025	1.5800	1.5800	1.5000	1.5000	1.5000	300
Mar 24, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 21, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 20, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 19, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 18, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 17, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 14, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 13, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 12, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 11, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 10, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 7, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 6, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 5, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 4, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Mar 3, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Feb 28, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Feb 27, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Feb 26, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Feb 25, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Feb 24, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Feb 21, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	1,200
Feb 20, 2025	3.6600	3.6600	3.6600	3.6600	3.6600	-
Feb 19, 2025	3.6600	3.6600	3.6600	3.6600	3.6600	-
Feb 18, 2025	3.6600	3.6600	3.6600	3.6600	3.6600	-
Feb 14, 2025	3.6600	3.6600	3.6600	3.6600	3.6600	-
Feb 13, 2025	3.6600	3.6600	3.6600	3.6600	3.6600	-
Feb 12, 2025	3.6600	3.6600	3.6600	3.6600	3.6600	-
Feb 11, 2025	3.6600	3.6600	3.6600	3.6600	3.6600	100
Feb 10, 2025	3.6000	3.6000	3.6000	3.6000	3.6000	-
Feb 7, 2025	3.6000	3.6000	3.6000	3.6000	3.6000	-
Feb 6, 2025	3.6000	3.6000	3.6000	3.6000	3.6000	-
Feb 5, 2025	3.6000	3.6000	3.6000	3.6000	3.6000	400
Feb 4, 2025	3.9900	3.9900	3.9900	3.9900	3.9900	-
Feb 3, 2025	3.9900	3.9900	3.9900	3.9900	3.9900	-
Jan 31, 2025	3.9900	3.9900	3.9900	3.9900	3.9900	-
Jan 30, 2025	4.0000	4.0000	3.9900	3.9900	3.9900	900
Jan 29, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	100
Jan 28, 2025	4.4000	4.4000	4.4000	4.4000	4.4000	-
Jan 27, 2025	4.4000	4.4000	4.4000	4.4000	4.4000	-
Jan 24, 2025	4.4000	4.4000	4.4000	4.4000	4.4000	-
Jan 23, 2025	4.3600	4.4000	4.3600	4.4000	4.4000	200
Jan 22, 2025	3.8000	3.8000	3.8000	3.8000	3.8000	-
Jan 21, 2025	3.8000	3.8000	3.8000	3.8000	3.8000	-
Jan 17, 2025	3.8000	3.8000	3.8000	3.8000	3.8000	-
Jan 16, 2025	4.1400	4.1400	3.8000	3.8000	3.8000	600
Jan 15, 2025	4.5400	4.5400	4.5400	4.5400	4.5400	100
Jan 14, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	100
Jan 13, 2025	2.7200	2.7200	2.7200	2.7200	2.7200	-
Jan 10, 2025	2.7200	2.7200	2.7200	2.7200	2.7200	100
Jan 8, 2025	2.0700	2.0700	2.0700	2.0700	2.0700	-
Jan 7, 2025	2.0700	2.0700	2.0700	2.0700	2.0700	300
Jan 6, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	100
Jan 3, 2025	1.9000	1.9000	1.9000	1.9000	1.9000	-
Jan 2, 2025	1.9000	1.9000	1.9000	1.9000	1.9000	-
Dec 31, 2024	1.9000	1.9000	1.9000	1.9000	1.9000	400
Dec 30, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 27, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 26, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 24, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 23, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 20, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 19, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 18, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 17, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 16, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 13, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 12, 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
Dec 11, 2024	2.1900	2.1900	2.1300	2.1500	2.1500	2,200
Dec 10, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 9, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 6, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 5, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 3, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 2, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 29, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 27, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 22, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 21, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 20, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 19, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 15, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 14, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 13, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 12, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 11, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 8, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 7, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 6, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 5, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 1, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 31, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 29, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 28, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 24, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 22, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 21, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 17, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 16, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 15, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 14, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 11, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 10, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 9, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 8, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 7, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 3, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 2, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 1, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 27, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 24, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 20, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 19, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 17, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 16, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 13, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 12, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 11, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 10, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 9, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 6, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 5, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 3, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 29, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 28, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 27, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 22, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 21, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 20, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 19, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 16, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 15, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 14, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 13, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 12, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 9, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 8, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 7, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 6, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 5, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 2, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Aug 1, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 31, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 29, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 24, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 22, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 19, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 17, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 16, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jul 15, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	400
Jul 12, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jul 11, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jul 10, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jul 9, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jul 8, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jul 5, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jul 3, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jul 2, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jul 1, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jun 28, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jun 27, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jun 26, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jun 25, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	200
Jun 24, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 21, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 20, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 18, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 17, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 14, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 13, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 12, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 11, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 10, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 7, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 6, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 5, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 4, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 3, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	100
May 31, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 30, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 29, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 28, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 24, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 23, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 22, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 21, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 20, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 17, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 16, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 15, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	-
May 14, 2024	2.8700	2.8700	2.8700	2.8700	2.8700	100
May 13, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
May 10, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
May 9, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
May 8, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
May 7, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
May 6, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
May 3, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
May 2, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
May 1, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Apr 30, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Apr 29, 2024	4.4300	4.4300	4.4200	4.4200	4.4200	5,100
Apr 26, 2024	4.3300	4.3300	4.3300	4.3300	4.3300	-
Apr 25, 2024	4.3300	4.3300	4.3300	4.3300	4.3300	-
Apr 24, 2024	4.3300	4.3300	4.3300	4.3300	4.3300	2,000
Apr 23, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Apr 22, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Apr 19, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Apr 18, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-

BKKT Bakkt Holdings, Inc.

8.51

+4.67%

PAY Paymentus Holdings, Inc.

29.14

+0.10%

FATN FatPipe, Inc. Common Stock

12.43

+37.35%

JNVR Janover Inc.

52.88

-26.64%