Historical Prices for Opti Cda, Inc (OPCDF)

Symbol:

Historical Data for Opti Cda Inc (OPCDF)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/18/08	1.767	1.80	1.659	1.659	22,235	-0.112	-6.32%
11/17/08	2.1626	2.1634	1.74	1.771	31,666	-0.1205	-6.37%
11/14/08	1.6906	1.919	1.55	1.8915	59,200	0.1815	10.61%
11/13/08	1.75	1.75	1.60	1.71	120,100	0.1005	6.24%
11/12/08	1.7363	1.739	1.601	1.6095	41,430	-0.2155	-11.81%
11/11/08	2.0139	2.05	1.695	1.825	68,477	-0.0795	-4.17%
11/10/08	2.4325	2.4325	1.9045	1.9045	106,700	-0.2955	-13.43%
11/7/08	2.4625	2.606	2.20	2.20	29,400	-0.2277	-9.38%
11/6/08	2.839	2.839	2.346	2.4277	87,400	-0.6723	-21.69%
11/5/08	3.3329	3.35	3.0812	3.10	16,900	-0.125	-3.88%
11/4/08	2.9653	3.465	2.9653	3.225	51,393	0.457	16.51%
11/3/08	2.7798	2.80	2.6092	2.768	54,487	0.0776	2.88%
10/31/08	2.2587	2.87	2.2387	2.6904	110,338	0.4578	20.51%
10/30/08	2.3504	2.498	2.0433	2.2326	172,050	-0.0074	-0.33%
10/29/08	2.8717	2.8717	2.10	2.24	84,975	-0.10	-4.27%
10/28/08	2.79	2.85	2.235	2.34	71,288	-0.2515	-9.70%
10/27/08	3.3197	3.3197	2.498	2.5915	69,400	-0.7585	-22.64%
10/24/08	0.00	3.5081	3.0674	3.35	35,500	-0.5255	-13.56%
10/23/08	0.00	4.40	3.7696	3.8755	17,808	-0.3237	-7.71%
10/22/08	0.00	5.1892	4.08	4.1992	6,100	-1.4008	-25.01%
10/21/08	0.00	5.859	5.50	5.60	20,350	-0.014	-0.25%
10/20/08	0.00	5.7185	5.0496	5.614	10,854	1.5762	39.04%
10/16/08	0.00	4.221	3.77	4.0378	64,100	-0.0837	-2.03%
10/15/08	0.00	4.745	4.05	4.1215	326,660	-0.6035	-12.77%
10/14/08	0.00	6.50	4.1724	4.725	96,579	-0.875	-15.62%
10/13/08	0.00	5.64	4.65	5.60	1,850	0.8729	18.47%
10/10/08	0.00	5.2175	4.35	4.7271	45,324	-1.3329	-22.00%
10/9/08	0.00	7.0916	5.9952	6.06	14,700	-0.43	-6.63%
10/8/08	0.00	6.8075	6.0049	6.49	23,662	-0.3108	-4.57%
10/7/08	0.00	7.741	6.6118	6.8008	37,386	-0.6193	-8.35%
10/6/08	0.00	7.7347	5.96	7.4201	31,057	-0.6342	-7.87%
10/3/08	0.00	9.3886	8.0543	8.0543	10,950	-1.0512	-11.54%
10/2/08	0.00	9.77	8.9965	9.1055	18,100	-1.2485	-12.06%
10/1/08	0.00	10.46	9.89	10.354	21,143	0.002	0.02%
9/30/08	0.00	10.971	10.2575	10.352	20,393	0.212	2.09%
9/29/08	0.00	10.6339	10.14	10.14	16,517	-0.8918	-8.08%
9/26/08	0.00	11.8278	11.0318	11.0318	6,660	-0.6999	-5.97%
9/25/08	0.00	12.038	11.6692	11.7317	7,455	-0.3761	-3.11%
9/24/08	0.00	12.1078	11.6681	12.1078	10,712	0.4778	4.11%
9/23/08	0.00	12.5362	11.3138	11.63	17,160	-0.855	-6.85%
9/22/08	0.00	12.86	11.5611	12.485	30,204	1.029	8.98%
9/19/08	0.00	11.7508	11.2002	11.456	98,400	0.4468	4.06%
9/18/08	0.00	11.4683	10.0708	11.0092	40,900	1.0192	10.20%
9/17/08	0.00	11.576	9.25	9.99	31,162	-1.71	-14.62%
9/16/08	0.00	12.3271	11.4616	11.70	10,123	-0.8403	-6.70%
9/15/08	0.00	13.0848	12.5403	12.5403	24,400	-0.9567	-7.09%
9/12/08	0.00	13.56	13.2388	13.497	9,360	0.5224	4.03%
9/11/08	0.00	13.5397	12.8783	12.9746	32,917	-0.7854	-5.71%
9/10/08	0.00	13.835	12.9206	13.76	21,760	0.6552	5.00%
9/9/08	0.00	14.8621	13.06	13.1048	16,700	-1.7952	-12.05%
9/8/08	0.00	15.43	14.346	14.90	41,830	-0.0176	-0.12%
9/5/08	0.00	15.97	14.9127	14.9176	13,700	-0.7853	-5.00%
9/4/08	0.00	17.40	15.7029	15.7029	9,700	-1.3996	-8.18%
9/3/08	0.00	18.1165	16.879	17.1025	24,155	-0.5929	-3.35%
9/2/08	0.00	17.70	17.063	17.6954	6,800	-0.4181	-2.31%
8/29/08	0.00	18.2786	18.0496	18.1135	7,652	0.0273	0.15%
8/28/08	0.00	18.0862	17.4035	18.0862	27,342	0.8054	4.66%
8/27/08	0.00	17.3045	17.0958	17.2808	4,100	0.1808	1.06%
8/26/08	0.00	17.262	16.6296	17.10	4,500	0.273	1.62%
8/25/08	0.00	16.91	16.4873	16.827	25,000	-0.2599	-1.52%
8/22/08	0.00	17.3971	16.967	17.0869	10,350	0.0369	0.22%
8/21/08	0.00	17.2029	16.982	17.05	13,000	0.50	3.02%