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 31, 2022 0.2070 0.2281 0.2070 0.2226 65,455 -0.01(-3.22%)
Oct 28, 2022 0.2300 0.2300 0.2300 0.2300 600 -0.00(-1.75%)
Oct 27, 2022 0.2200 0.2341 0.2200 0.2341 2,120 -0.00(-0.38%)
Oct 26, 2022 0.2380 0.2462 0.2322 0.2350 4,997 -0.00(-1.09%)
Oct 25, 2022 0.2413 0.2497 0.2376 0.2376 12,169 +0.00(+0.59%)
Oct 21, 2022 0.2362 2,000 +0.00(+0.51%)
Oct 20, 2022 0.2423 0.2423 0.2271 0.2350 31,075 -0.01(-2.45%)
Oct 19, 2022 0.2425 0.2425 0.2408 0.2409 16,530 -0.00(-0.29%)
Oct 18, 2022 0.1965 0.2577 0.1965 0.2416 4,918 -0.02(-7.04%)
Oct 17, 2022 0.2600 0.2600 0.2463 0.2599 13,101 +0.00(+0.00%)
Oct 14, 2022 0.2599 0.2600 0.2599 0.2599 1,150 +0.01(+2.48%)
Oct 13, 2022 0.2536 0.2536 0.2536 0.2536 1,600 -0.01(-3.32%)
Oct 12, 2022 0.2625 0.2625 0.2622 0.2623 12,256 +0.00(+0.88%)
Oct 11, 2022 0.2845 0.2845 0.2592 0.2600 36,905 -0.02(-6.27%)
Oct 10, 2022 0.2802 0.2802 0.2625 0.2774 2,100 -0.01(-4.08%)
Oct 07, 2022 0.2751 0.2892 0.2751 0.2892 18,739 +0.10(+56.32%)
Oct 06, 2022 0.2213 0.2461 0.1850 0.1850 9,914 -0.04(-16.10%)
Oct 05, 2022 0.2387 0.2387 0.2181 0.2205 28,620 -0.02(-8.12%)
Oct 04, 2022 0.2282 0.2400 0.2282 0.2400 54,386 +0.01(+4.35%)
Oct 03, 2022 0.2180 0.2351 0.1762 0.2300 25,275 +0.01(+6.04%)
Sep 30, 2022 0.2310 0.2442 0.2169 0.2169 20,900 -0.02(-9.02%)
Sep 29, 2022 0.2397 0.2554 0.2384 0.2384 30,404 -0.02(-9.32%)
Sep 28, 2022 0.2300 0.2629 0.2244 0.2629 11,455 +0.04(+17.10%)
Sep 27, 2022 0.2519 0.2519 0.2236 0.2245 23,376 +0.00(+1.40%)
Sep 26, 2022 0.2666 0.2666 0.2096 0.2214 9,125 -0.05(-16.95%)
Sep 23, 2022 0.2394 0.2917 0.2394 0.2666 26,808 -0.02(-7.11%)
Sep 22, 2022 0.3200 0.3200 0.2868 0.2870 12,950 -0.02(-7.06%)
Sep 21, 2022 0.2953 0.3088 0.2700 0.3088 10,759 +0.02(+6.48%)
Sep 20, 2022 0.2975 0.2975 0.2799 0.2900 16,510 -0.01(-3.30%)
Sep 19, 2022 0.2965 0.3064 0.2965 0.2999 4,793 -0.05(-13.99%)
Sep 16, 2022 0.3797 0.3797 0.3000 0.3487 8,543 +0.05(+16.93%)
Sep 15, 2022 0.3100 0.3100 0.2833 0.2982 28,720 -0.01(-2.74%)
Sep 14, 2022 0.3300 0.3300 0.3066 0.3066 33,620 -0.01(-1.70%)
Sep 13, 2022 0.3154 0.3202 0.2990 0.3119 15,645 -0.00(-0.76%)
Sep 12, 2022 0.3252 0.3252 0.3100 0.3143 27,528 +0.00(+0.10%)
Sep 09, 2022 0.3200 0.3247 0.3100 0.3140 38,146 +0.00(+1.29%)
Sep 08, 2022 0.3758 0.3758 0.3009 0.3100 41,079 +0.00(+1.11%)
Sep 07, 2022 0.3080 0.3160 0.3000 0.3066 21,556 -0.01(-2.64%)
Sep 06, 2022 0.4375 0.4375 0.3023 0.3149 8,027 -0.00(-0.19%)
Sep 02, 2022 0.2985 0.3164 0.2985 0.3155 13,557 +0.02(+5.66%)
Sep 01, 2022 0.2949 0.2989 0.2895 0.2986 14,613 -0.02(-6.57%)
Aug 31, 2022 0.3707 0.3707 0.2920 0.3196 30,433 +0.01(+3.63%)
Aug 30, 2022 0.3200 0.3200 0.3003 0.3084 23,136 +0.01(+2.63%)
Aug 29, 2022 0.2268 0.3099 0.2200 0.3005 6,643 -0.01(-2.12%)
Aug 26, 2022 0.2999 0.3100 0.2999 0.3070 2,985 -0.01(-1.76%)
Aug 25, 2022 0.2974 0.3159 0.2974 0.3125 31,695 +0.03(+10.78%)
Aug 24, 2022 0.2917 0.3001 0.2821 0.2821 12,300 -0.02(-6.74%)
Aug 23, 2022 0.3704 0.3704 0.2984 0.3025 5,700 +0.00(+0.97%)
Aug 22, 2022 0.3893 0.3893 0.2941 0.2996 3,548 -0.01(-1.87%)
Aug 19, 2022 0.2750 0.3219 0.2750 0.3053 2,777 +0.03(+10.98%)
Aug 18, 2022 0.3160 0.3160 0.2751 0.2751 5,150 -0.04(-12.94%)
Aug 17, 2022 0.4114 0.4114 0.2982 0.3160 10,026 +0.03(+8.59%)
Aug 16, 2022 0.2796 0.2910 0.2757 0.2910 24,761 +0.02(+5.82%)
Aug 15, 2022 0.2880 0.3675 0.2750 0.2750 27,773 -0.01(-4.35%)
Aug 12, 2022 0.3000 0.3000 0.2872 0.2875 44,480 -0.02(-7.79%)
Aug 11, 2022 0.3920 0.3920 0.2798 0.3118 17,260 +0.01(+4.46%)
Aug 10, 2022 0.3300 0.3783 0.2864 0.2985 36,662 -0.03(-9.55%)
Aug 09, 2022 0.2991 0.3417 0.2931 0.3300 26,133 +0.03(+9.71%)
Aug 08, 2022 0.2743 0.3008 0.2743 0.3008 28,299 +0.03(+9.66%)
Aug 05, 2022 0.2734 0.2782 0.2734 0.2743 2,208 -0.01(-3.35%)
Aug 04, 2022 0.2838 0.2838 0.2838 0.2838 1,250 +0.00(+0.64%)
Aug 03, 2022 0.2966 0.2966 0.2820 0.2820 3,164 -0.00(-1.09%)
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.