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 (%)
Oct 29, 2021 0.5364 0.5364 0.5000 0.5200 120,631 -0.02(-3.06%)
Oct 28, 2021 0.5500 0.5500 0.5146 0.5364 35,468 +0.02(+4.16%)
Oct 27, 2021 0.5393 0.5530 0.5150 0.5150 107,601 -0.03(-5.02%)
Oct 26, 2021 0.5495 0.5422 55,083 -0.01(-1.36%)
Oct 25, 2021 0.5600 0.5637 0.5401 0.5497 92,240 -0.00(-0.18%)
Oct 22, 2021 0.5500 0.5700 0.5416 0.5507 168,132 +0.00(+0.13%)
Oct 21, 2021 0.5688 0.5729 0.5443 0.5500 103,002 -0.02(-3.24%)
Oct 20, 2021 0.5600 0.5688 0.5415 0.5684 95,615 +0.01(+1.85%)
Oct 19, 2021 0.5751 0.7084 0.5427 0.5581 252,604 -0.02(-2.89%)
Oct 18, 2021 0.6160 0.6160 0.5500 0.5747 196,139 +0.02(+4.49%)
Oct 15, 2021 0.5850 0.5900 0.5241 0.5500 94,425 +0.00(+0.11%)
Oct 14, 2021 0.5101 0.5665 0.5101 0.5494 126,306 +0.05(+10.03%)
Oct 13, 2021 0.4999 0.5037 0.4880 0.4993 49,585 +0.00(+0.26%)
Oct 12, 2021 0.5500 0.5500 0.4838 0.4980 84,761 -0.02(-2.92%)
Oct 11, 2021 0.5500 0.5500 0.5001 0.5130 16,874 +0.02(+4.01%)
Oct 08, 2021 0.4974 0.5000 0.4932 0.4932 6,850 -0.00(-0.38%)
Oct 07, 2021 0.5000 0.5106 0.4930 0.4951 15,734 +0.00(+0.77%)
Oct 06, 2021 0.4950 0.4951 0.4823 0.4913 42,120 +0.00(+0.27%)
Oct 05, 2021 0.5023 0.5036 0.4879 0.4900 49,630 -0.01(-2.62%)
Oct 04, 2021 0.6500 0.6500 0.4857 0.5032 28,515 +0.02(+4.62%)
Oct 01, 2021 0.4230 0.4863 0.4230 0.4810 10,500 -0.02(-3.80%)
Sep 30, 2021 0.4900 0.5000 0.4900 0.5000 19,200 +0.02(+4.82%)
Sep 29, 2021 0.4800 0.5000 0.4751 0.4770 25,215 -0.02(-4.52%)
Sep 28, 2021 0.4897 0.4996 0.4781 0.4996 51,087 +0.01(+1.75%)
Sep 27, 2021 0.5200 0.5200 0.4900 0.4910 23,578 -0.01(-2.48%)
Sep 24, 2021 0.4839 0.5288 0.4763 0.5035 131,021 +0.02(+3.35%)
Sep 23, 2021 0.3235 0.4947 0.3235 0.4872 10,325 +0.01(+1.08%)
Sep 22, 2021 0.4800 0.4820 0.4675 0.4820 15,485 +0.01(+2.55%)
Sep 21, 2021 0.4730 0.4755 0.4656 0.4700 27,788 -0.01(-2.08%)
Sep 20, 2021 0.4960 0.5663 0.4767 0.4800 8,200 -0.01(-1.44%)
Sep 17, 2021 0.3595 0.4887 0.3595 0.4870 14,542 +0.02(+3.20%)
Sep 16, 2021 0.5000 0.5064 0.4719 0.4719 34,505 -0.03(-5.62%)
Sep 15, 2021 0.5222 0.5222 0.4954 0.5000 50,475 -0.01(-1.32%)
Sep 14, 2021 0.5125 0.5125 0.5000 0.5067 30,087 -0.00(-0.65%)
Sep 13, 2021 0.6711 0.6711 0.4952 0.5100 81,488 +0.02(+3.26%)
Sep 10, 2021 0.5090 0.5090 0.4939 0.4939 12,661 -0.01(-1.22%)
Sep 09, 2021 0.5183 0.5183 0.4975 0.5000 6,644 -0.03(-4.87%)
Sep 08, 2021 0.5200 0.5256 0.4952 0.5256 47,691 +0.01(+2.08%)
Sep 07, 2021 0.5576 0.5576 0.5149 0.5149 34,906 -0.04(-6.60%)
Sep 03, 2021 0.5473 0.5520 0.5373 0.5513 63,436 +0.01(+1.79%)
Sep 02, 2021 0.5350 0.5417 0.5300 0.5416 49,993 +0.01(+1.82%)
Sep 01, 2021 0.5039 0.5319 0.5039 0.5319 5,355 +0.01(+1.68%)
Aug 31, 2021 0.6897 0.6897 0.5032 0.5231 37,825 +0.02(+3.89%)
Aug 30, 2021 0.6897 0.6897 0.4820 0.5035 100,492 -0.01(-1.47%)
Aug 27, 2021 0.5403 0.5405 0.5000 0.5110 23,189 +0.00(+0.53%)
Aug 26, 2021 0.4912 0.5150 0.4719 0.5083 27,237 +0.02(+3.21%)
Aug 25, 2021 0.4910 0.5157 0.4891 0.4925 40,950 +0.00(+0.53%)
Aug 24, 2021 0.5000 0.5179 0.4775 0.4899 42,692 -0.01(-1.94%)
Aug 23, 2021 0.5200 0.5284 0.4648 0.4996 61,619 -0.02(-4.33%)
Aug 20, 2021 0.5312 0.5327 0.5100 0.5222 50,171 +0.00(+0.50%)
Aug 19, 2021 0.5200 0.5276 0.5148 0.5196 30,197 -0.01(-2.02%)
Aug 18, 2021 0.5316 0.5374 0.5276 0.5303 53,476 -0.00(-0.24%)
Aug 17, 2021 0.5000 0.5452 0.5000 0.5316 47,771 -0.02(-3.13%)
Aug 16, 2021 0.5743 0.5743 0.5402 0.5488 117,648 -0.01(-2.00%)
Aug 13, 2021 0.5983 0.5983 0.5586 0.5600 38,281 -0.01(-1.69%)
Aug 12, 2021 0.5792 0.5850 0.5600 0.5696 69,050 +0.00(+0.81%)
Aug 11, 2021 0.5797 0.5942 0.5650 0.5650 27,875 -0.00(-0.69%)
Aug 10, 2021 0.5925 0.5958 0.5638 0.5689 32,233 -0.00(-0.19%)
Aug 09, 2021 0.5800 0.5848 0.5700 0.5700 13,701 -0.02(-2.56%)
Aug 06, 2021 0.5900 0.6133 0.5727 0.5850 45,245 +0.02(+2.63%)
Aug 05, 2021 0.5700 0.5794 0.5688 0.5700 72,564 +0.00(+0.00%)
Aug 04, 2021 0.5900 0.6200 0.5700 0.5700 61,821 -0.03(-5.63%)
Aug 03, 2021 0.5853 0.6163 0.5712 0.6040 50,453 -0.04(-6.36%)
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.