Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimi Health Corp (OP: OPTHF )

0.2800 +0.0098 (+3.63%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 23, 2024 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 (%)
Jan 31, 2023 0.1815 0.1815 0.1786 0.1789 2,800 +0.00(+2.23%)
Jan 30, 2023 0.1815 0.1815 0.1746 0.1750 5,693 +0.00(+0.57%)
Jan 27, 2023 0.1814 0.1814 0.1719 0.1740 7,745 +0.00(+2.41%)
Jan 26, 2023 0.1782 0.1815 0.1698 0.1699 8,100 +0.01(+4.49%)
Jan 25, 2023 0.1650 0.1650 0.1626 0.1626 22,020 -0.01(-3.79%)
Jan 24, 2023 0.1738 0.1738 0.1690 0.1690 800 -0.00(-0.41%)
Jan 23, 2023 0.1697 0.1697 0.1697 0.1697 2,100 -0.02(-8.47%)
Jan 20, 2023 0.1750 0.1870 0.1750 0.1854 10,722 +0.01(+8.42%)
Jan 19, 2023 0.2050 0.2050 0.1702 0.1710 1,353 -0.02(-9.09%)
Jan 18, 2023 0.1840 0.1980 0.1771 0.1881 12,325 +0.01(+4.15%)
Jan 17, 2023 0.1580 0.1806 0.1580 0.1806 23,005 +0.00(+0.33%)
Jan 13, 2023 0.1800 0.1800 0.1693 0.1800 4,001 +0.00(+1.93%)
Jan 12, 2023 0.1800 0.1800 0.1766 0.1766 3,155 +0.01(+3.88%)
Jan 11, 2023 0.1760 0.1760 0.1700 0.1700 6,100 -0.00(-0.06%)
Jan 09, 2023 0.1701 0 -0.00(-2.35%)
Jan 06, 2023 0.1607 0.1779 0.1607 0.1742 8,600 +0.01(+3.26%)
Jan 05, 2023 0.1860 0.1860 0.1650 0.1687 1,700 +0.00(+2.00%)
Jan 04, 2023 0.1832 0.1832 0.1654 0.1654 3,200 -0.02(-9.72%)
Jan 03, 2023 0.1832 0.1832 0.1832 0.1832 5,000 +0.01(+4.87%)
Dec 30, 2022 0.1800 0.1800 0.1717 0.1747 3,692 +0.00(+1.16%)
Dec 29, 2022 0.1800 0.1830 0.1675 0.1727 22,624 -0.01(-4.06%)
Dec 28, 2022 0.1691 0.1800 0.1691 0.1800 7,700 +0.03(+17.34%)
Dec 27, 2022 0.1534 0.1534 0.1350 0.1534 16,850 -0.01(-4.54%)
Dec 23, 2022 0.1410 0.1607 0.1410 0.1607 40,585 +0.01(+8.58%)
Dec 22, 2022 0.1600 0.1600 0.1480 0.1480 36,656 -0.01(-8.36%)
Dec 21, 2022 0.1870 0.1870 0.1600 0.1615 39,655 -0.01(-5.17%)
Dec 20, 2022 0.1510 0.1703 0.1510 0.1703 9,510 +0.00(+0.35%)
Dec 19, 2022 0.1620 0.1740 0.1620 0.1697 7,750 -0.01(-3.03%)
Dec 16, 2022 0.1775 0.1775 0.1745 0.1750 8,500 +0.00(+0.29%)
Dec 15, 2022 0.1755 0.1755 0.1635 0.1745 3,000 +0.00(+0.11%)
Dec 14, 2022 0.1854 0.1900 0.1743 0.1743 31,838 -0.02(-11.43%)
Dec 13, 2022 0.1957 0.2019 0.1920 0.1968 10,355 +0.00(+2.50%)
Dec 12, 2022 0.2065 0.2240 0.1850 0.1920 43,490 +0.00(+1.53%)
Dec 09, 2022 0.2036 0.2036 0.1891 0.1891 9,010 -0.02(-9.95%)
Dec 08, 2022 0.2058 0.2100 0.2000 0.2100 5,570 +0.00(+1.65%)
Dec 07, 2022 0.1900 0.2066 0.1900 0.2066 7,728 -0.01(-3.50%)
Dec 06, 2022 0.2200 0.2200 0.2034 0.2141 29,223 +0.00(+1.33%)
Dec 05, 2022 0.2199 0.2199 0.2030 0.2113 6,323 -0.01(-3.91%)
Dec 02, 2022 0.2199 0.2199 0.2199 0.2199 250 +0.01(+3.97%)
Dec 01, 2022 0.2178 0.2200 0.2115 0.2115 20,530 -0.01(-3.20%)
Nov 30, 2022 0.2157 0.2200 0.2157 0.2185 10,054 -0.01(-3.06%)
Nov 29, 2022 0.2164 0.2254 0.2164 0.2254 44,100 +0.02(+9.84%)
Nov 28, 2022 0.2153 0.2153 0.2052 0.2052 30,000 -0.01(-4.20%)
Nov 25, 2022 0.2219 0.2263 0.2124 0.2142 8,640 -0.00(-1.74%)
Nov 23, 2022 0.2180 0.2180 0.2180 0.2180 2,500 -0.00(-1.31%)
Nov 22, 2022 0.2227 0.2227 0.2209 0.2209 1,255 -0.00(-1.78%)
Nov 21, 2022 0.2183 0.2267 0.2183 0.2249 7,970 +0.01(+2.51%)
Nov 18, 2022 0.2251 0.2264 0.2180 0.2194 3,447 -0.02(-6.60%)
Nov 16, 2022 0.2349 0 -0.00(-1.30%)
Nov 15, 2022 0.2308 0.2457 0.2308 0.2380 5,693 -0.01(-3.09%)
Nov 14, 2022 0.2630 0.2630 0.2270 0.2456 4,714 +0.01(+4.91%)
Nov 10, 2022 0.2341 0 +0.01(+2.68%)
Nov 09, 2022 0.1940 0.2283 0.1940 0.2280 8,700 +0.01(+2.61%)
Nov 08, 2022 0.2169 0.2362 0.2169 0.2222 12,340 +0.02(+8.23%)
Nov 07, 2022 0.2310 0.2310 0.2053 0.2053 16,195 -0.01(-4.82%)
Nov 04, 2022 0.2390 0.2390 0.2145 0.2157 5,740 +0.00(+0.56%)
Nov 03, 2022 0.2000 0.2229 0.1920 0.2145 11,496 +0.01(+6.35%)
Nov 02, 2022 0.2181 0.2181 0.2017 0.2017 5,500 -0.01(-3.45%)
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.