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

Optimi Health Corp (OP: OPTHF )

0.3214 +0.0214 (+7.13%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 24, 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 (%)
May 24, 2024 0.3120 0.3400 0.2720 0.3214 40,633 +0.02(+7.13%)
May 23, 2024 0.2800 0.3047 0.2650 0.3000 22,363 +0.03(+11.03%)
May 22, 2024 0.2800 0.2800 0.2650 0.2702 4,377 +0.00(+0.07%)
May 21, 2024 0.2700 0.2870 0.2700 0.2700 19,240 +0.00(+0.00%)
May 20, 2024 0.2800 0.2800 0.2680 0.2700 7,130 +0.00(+0.04%)
May 17, 2024 0.2614 0.2714 0.2600 0.2699 5,915 +0.00(+1.85%)
May 16, 2024 0.2760 0.2760 0.2544 0.2650 6,673 +0.00(+0.04%)
May 15, 2024 0.2700 0.2700 0.2588 0.2649 6,300 +0.01(+4.33%)
May 14, 2024 0.2790 0.2790 0.2486 0.2539 21,245 -0.00(-1.63%)
May 13, 2024 0.2649 0.2750 0.2581 0.2581 36,030 -0.00(-0.46%)
May 10, 2024 0.2629 0.2729 0.2593 0.2593 22,364 -0.02(-6.22%)
May 09, 2024 0.2800 0.2800 0.2596 0.2765 43,680 -0.00(-0.86%)
May 08, 2024 0.2667 0.2789 0.2634 0.2789 2,580 +0.03(+13.47%)
May 07, 2024 0.2230 0.2500 0.2230 0.2458 9,200 +0.00(+0.61%)
May 06, 2024 0.2500 0.2505 0.2291 0.2443 35,250 +0.00(+1.79%)
May 03, 2024 0.2366 0.2400 0.2366 0.2400 1,300 +0.00(+1.52%)
May 02, 2024 0.2397 0.2397 0.2359 0.2364 7,225 +0.00(+1.24%)
May 01, 2024 0.2388 0.2430 0.2283 0.2335 1,459 +0.00(+0.26%)
Apr 30, 2024 0.2170 0.2329 0.2170 0.2329 5,430 +0.00(+0.82%)
Apr 29, 2024 0.2326 0.2326 0.2310 0.2310 4,614 -0.02(-7.75%)
Apr 26, 2024 0.2612 0.2612 0.2479 0.2504 6,903 +0.01(+2.75%)
Apr 25, 2024 0.2462 0.2660 0.2437 0.2437 5,801 -0.00(-0.93%)
Apr 24, 2024 0.2430 0.2647 0.2430 0.2460 3,721 +0.03(+11.82%)
Apr 23, 2024 0.2237 0.2237 0.2200 0.2200 12,857 -0.01(-6.38%)
Apr 22, 2024 0.2000 0.2746 0.2000 0.2350 39,361 +0.04(+21.51%)
Apr 19, 2024 0.1934 0.1934 0.1934 0.1934 40,750 +0.01(+3.98%)
Apr 18, 2024 0.1860 0.2048 0.1860 0.1860 1,613 +0.00(+0.32%)
Apr 17, 2024 0.1854 0.1854 0.1854 0.1854 3,030 -0.00(-0.80%)
Apr 16, 2024 0.1895 0.1899 0.1819 0.1869 11,000 -0.00(-1.68%)
Apr 15, 2024 0.2000 0.2000 0.1836 0.1901 16,425 +0.01(+3.88%)
Apr 12, 2024 0.1823 0.1830 0.1800 0.1830 1,251 -0.01(-3.68%)
Apr 11, 2024 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Apr 10, 2024 0.1950 0.1951 0.1790 0.1900 8,200 +0.00(+2.59%)
Apr 09, 2024 0.2070 0.2070 0.1852 0.1852 4,536 -0.01(-7.40%)
Apr 08, 2024 0.1925 0.2000 0.1925 0.2000 3,858 +0.02(+10.56%)
Apr 05, 2024 0.1915 0.1915 0.1729 0.1809 1,296 +0.01(+3.19%)
Apr 04, 2024 0.1753 0.1753 0.1753 0.1753 200 -0.00(-0.40%)
Apr 03, 2024 0.1778 0.1873 0.1627 0.1760 44,032 -0.01(-3.61%)
Apr 01, 2024 0.1826 0 +0.00(+1.05%)
Mar 28, 2024 0.1881 0.1881 0.1747 0.1807 12,151 +0.01(+7.62%)
Mar 27, 2024 0.1679 0.1679 0.1679 0.1679 3,000 +0.00(+0.12%)
Mar 26, 2024 0.1810 0.1810 0.1677 0.1677 5,387 -0.01(-5.25%)
Mar 25, 2024 0.1559 0.1770 0.1550 0.1770 32,283 +0.02(+15.61%)
Mar 22, 2024 0.1531 0.1531 0.1531 0.1531 3,597 -0.01(-4.31%)
Mar 21, 2024 0.1600 0.1600 0.1580 0.1600 8,000 -0.00(-0.50%)
Mar 20, 2024 0.1700 0.1717 0.1608 0.1608 21,944 -0.02(-8.53%)
Mar 19, 2024 0.1758 0.1758 0.1758 0.1758 150 -0.01(-6.04%)
Mar 18, 2024 0.1871 0.2000 0.1871 0.1871 11,525 -0.00(-0.11%)
Mar 15, 2024 0.1730 0.1873 0.1730 0.1873 16,263 +0.01(+7.21%)
Mar 14, 2024 0.1792 0.1793 0.1711 0.1747 21,000 -0.00(-2.57%)
Mar 13, 2024 0.1793 0.1793 0.1793 0.1793 1,003 -0.01(-3.13%)
Mar 12, 2024 0.1851 0.1851 0.1801 0.1851 11,763 -0.00(-0.64%)
Mar 11, 2024 0.1863 0.1922 0.1863 0.1863 22,600 -0.00(-0.05%)
Mar 08, 2024 0.1896 0.1896 0.1864 0.1864 7,395 +0.00(+0.05%)
Mar 07, 2024 0.1863 0.1895 0.1863 0.1863 61,400 +0.02(+9.14%)
Mar 06, 2024 0.1707 0.1707 0.1707 0.1707 300 -0.01(-3.29%)
Mar 05, 2024 0.1670 0.1765 0.1670 0.1765 2,306 +0.01(+3.82%)
Mar 04, 2024 0.1703 0.1703 0.1608 0.1700 30,960 -0.00(-0.18%)
Mar 01, 2024 0.2000 0.2000 0.1656 0.1703 41,890 -0.03(-15.44%)
Feb 29, 2024 0.2143 0.2152 0.1982 0.2014 26,958 -0.01(-6.06%)
Feb 28, 2024 0.2183 0.2200 0.2144 0.2144 14,538 -0.01(-5.55%)
Feb 27, 2024 0.2270 0.2270 0.2270 0.2270 15,868 -0.00(-0.39%)
Feb 26, 2024 0.2620 0.2620 0.2279 0.2279 700 +0.01(+2.66%)
Feb 23, 2024 0.2220 0.2220 0.2220 0.2220 500 -0.00(-0.58%)
Feb 22, 2024 0.2233 0.2356 0.2233 0.2233 1,485 -0.01(-5.54%)
Feb 21, 2024 0.2620 0.2620 0.2220 0.2364 9,375 -0.00(-1.50%)
Feb 20, 2024 0.2526 0.2599 0.2400 0.2400 8,591 -0.00(-1.64%)
Feb 16, 2024 0.2440 0.2440 0.2385 0.2440 2,200 +0.01(+2.26%)
Feb 14, 2024 0.2386 201 -0.01(-2.17%)
Feb 13, 2024 0.2515 0.2515 0.2439 0.2439 4,370 -0.01(-2.21%)
Feb 12, 2024 0.2614 0.2614 0.2490 0.2494 35,090 +0.01(+4.79%)
Feb 09, 2024 0.2424 0.2424 0.2321 0.2380 36,660 +0.01(+3.48%)
Feb 08, 2024 0.2194 0.2318 0.2194 0.2300 26,250 +0.00(+0.52%)
Feb 07, 2024 0.2433 0.2433 0.2283 0.2288 24,950 -0.02(-6.27%)
Feb 06, 2024 0.2400 0.2490 0.2400 0.2441 8,400 -0.01(-2.32%)
Feb 05, 2024 0.2310 0.2632 0.2310 0.2499 25,360 +0.00(+0.77%)
Feb 02, 2024 0.2604 0.2604 0.2480 0.2480 16,300 -0.01(-3.54%)
Feb 01, 2024 0.2641 0.2641 0.2571 0.2571 6,608 +0.03(+10.96%)
Jan 31, 2024 0.2624 0.2680 0.2317 0.2317 6,800 -0.03(-11.29%)
Jan 30, 2024 0.2310 0.2612 0.2310 0.2612 9,301 +0.01(+4.40%)
Jan 29, 2024 0.2552 0.2552 0.2502 0.2502 9,121 -0.00(-1.11%)
Jan 26, 2024 0.2530 0.2530 0.2425 0.2530 2,901 +0.03(+15.95%)
Jan 25, 2024 0.2258 0.2258 0.2182 0.2182 1,200 -0.03(-13.69%)
Jan 24, 2024 0.2369 0.2530 0.2250 0.2528 2,500 +0.03(+15.86%)
Jan 23, 2024 0.2170 0.2182 0.2170 0.2182 3,000 -0.01(-4.30%)
Jan 22, 2024 0.2280 0.2291 0.2165 0.2280 24,350 +0.00(+0.00%)
Jan 19, 2024 0.2430 0.2430 0.2109 0.2280 7,191 -0.02(-8.62%)
Jan 18, 2024 0.2645 0.2750 0.2495 0.2495 3,590 -0.03(-9.27%)
Jan 17, 2024 0.3000 0.3000 0.2750 0.2750 2,326 -0.01(-5.17%)
Jan 16, 2024 0.2900 0.2983 0.2900 0.2900 10,260 +0.00(+1.61%)
Jan 12, 2024 0.3057 0.3057 0.2852 0.2854 4,830 -0.02(-5.65%)
Jan 11, 2024 0.2910 0.3070 0.2869 0.3025 6,150 +0.01(+2.86%)
Jan 10, 2024 0.2805 0.3100 0.2805 0.2941 6,750 -0.00(-0.64%)
Jan 09, 2024 0.3120 0.3150 0.2866 0.2960 4,561 +0.01(+2.07%)
Jan 08, 2024 0.2819 0.2914 0.2819 0.2900 24,771 +0.03(+9.48%)
Jan 05, 2024 0.2665 0.2826 0.2600 0.2649 25,509 -0.01(-3.53%)
Jan 04, 2024 0.2630 0.2889 0.2400 0.2746 10,025 +0.01(+3.31%)
Jan 03, 2024 0.2320 0.4300 0.2320 0.2658 73,401 +0.03(+14.08%)
Jan 02, 2024 0.1900 0.2330 0.1889 0.2330 67,404 +0.05(+24.93%)
Dec 29, 2023 0.1400 0.1926 0.1400 0.1865 81,666 +0.05(+41.29%)
Dec 28, 2023 0.1320 0.1320 0.1320 0.1320 44,971 -0.00(-0.23%)
Dec 27, 2023 0.1400 0.1400 0.1323 0.1323 47,800 +0.00(+0.23%)
Dec 26, 2023 0.1308 0.1320 0.1308 0.1320 12,495 +0.00(+1.15%)
Dec 22, 2023 0.1380 0.1400 0.1305 0.1305 21,955 -0.01(-9.06%)
Dec 21, 2023 0.1313 0.1435 0.1313 0.1435 15,100 +0.01(+9.13%)
Dec 20, 2023 0.1221 0.1315 0.1221 0.1315 61,997 +0.01(+6.22%)
Dec 19, 2023 0.1310 0.1310 0.1209 0.1238 69,733 -0.00(-0.24%)
Dec 18, 2023 0.1241 0.1241 0.1241 0.1241 175 -0.01(-4.54%)
Dec 15, 2023 0.1300 0.1300 0.1300 0.1300 7,750 +0.00(+0.78%)
Dec 14, 2023 0.1233 0.1290 0.1233 0.1290 1,100 +0.01(+4.03%)
Dec 13, 2023 0.1125 0.1240 0.1125 0.1240 21,780 +0.00(+0.57%)
Dec 12, 2023 0.1233 0.1233 0.1233 0.1233 60,588 +0.00(+0.65%)
Dec 11, 2023 0.1244 0.1244 0.1225 0.1225 20,352 +0.00(+0.00%)
Dec 08, 2023 0.1205 0.1225 0.1188 0.1225 5,750 +0.01(+5.24%)
Dec 07, 2023 0.1188 0.1195 0.1115 0.1164 14,380 +0.00(+0.69%)
Dec 06, 2023 0.1100 0.1156 0.1100 0.1156 7,400 -0.00(-0.43%)
Dec 04, 2023 0.1161 0 -0.01(-11.44%)
Dec 01, 2023 0.1299 0.1311 0.1299 0.1311 1,700 +0.00(+2.66%)
Nov 30, 2023 0.1200 0.1305 0.1200 0.1277 5,000 -0.01(-7.13%)
Nov 29, 2023 0.1375 0.1375 0.1375 0.1375 1,320 +0.00(+0.29%)
Nov 28, 2023 0.1292 0.1371 0.1292 0.1371 2,180 +0.01(+11.74%)
Nov 22, 2023 0.1227 0 +0.00(+0.33%)
Nov 21, 2023 0.1129 0.1223 0.1129 0.1223 3,000 +0.01(+6.63%)
Nov 20, 2023 0.1160 0.1160 0.1147 0.1147 42,199 -0.01(-4.97%)
Nov 16, 2023 0.1207 0 +0.00(+0.58%)
Nov 15, 2023 0.1200 0.1200 0.1200 0.1200 17,000 -0.00(-3.07%)
Nov 14, 2023 0.1224 0.1238 0.1201 0.1238 2,500 +0.00(+2.06%)
Nov 13, 2023 0.1213 0.1213 0.1100 0.1213 5,800 +0.00(+3.94%)
Nov 09, 2023 0.1167 0 -0.01(-6.64%)
Nov 08, 2023 0.1250 0.1250 0.1250 0.1250 9,000 +0.01(+9.17%)
Nov 07, 2023 0.1145 0.1145 0.1145 0.1145 2,080 -0.01(-4.58%)
Nov 06, 2023 0.1210 0.1210 0.1200 0.1200 67,000 -0.01(-5.06%)
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.