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

Optimi Health Corp (OP: OPTHF )

0.2702 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 22, 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, 2023 0.1251 14 +0.01(+4.25%)
Oct 27, 2023 0.1200 0 -0.02(-11.76%)
Oct 26, 2023 0.1400 0.1400 0.1360 0.1360 2,425 +0.01(+7.77%)
Oct 25, 2023 0.1275 0.1275 0.1244 0.1262 2,272 -0.00(-3.00%)
Oct 24, 2023 0.1300 0.1301 0.1300 0.1301 9,006 +0.01(+10.25%)
Oct 23, 2023 0.1170 0.1240 0.1170 0.1180 19,631 -0.01(-10.94%)
Oct 20, 2023 0.1275 0.1357 0.1275 0.1325 6,127 +0.00(+1.92%)
Oct 19, 2023 0.1300 0.1300 0.1300 0.1300 7,000 -0.00(-0.08%)
Oct 18, 2023 0.1301 0.1301 0.1301 0.1301 204 -0.01(-7.73%)
Oct 16, 2023 0.1410 0 +0.00(+2.55%)
Oct 13, 2023 0.1375 0.1390 0.1375 0.1375 2,906 +0.00(+1.85%)
Oct 12, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Oct 11, 2023 0.1350 0.1350 0.1350 0.1350 16,610 +0.00(+0.00%)
Oct 10, 2023 0.1336 0.1350 0.1336 0.1350 10,607 +0.01(+10.66%)
Oct 09, 2023 0.1300 0.1300 0.1220 0.1220 24,521 -0.02(-11.47%)
Oct 06, 2023 0.1378 0.1378 0.1378 0.1378 8,200 -0.00(-2.13%)
Oct 05, 2023 0.1408 0.1408 0.1408 0.1408 1,000 +0.01(+4.68%)
Oct 03, 2023 0.1345 0 +0.00(+3.38%)
Oct 02, 2023 0.1302 0.1391 0.1301 0.1301 4,300 -0.00(-2.03%)
Sep 29, 2023 0.1376 0.1376 0.1328 0.1328 5,249 -0.00(-0.23%)
Sep 28, 2023 0.1301 0.1384 0.1301 0.1331 5,700 +0.00(+2.31%)
Sep 27, 2023 0.1301 0.1301 0.1301 0.1301 800 -0.00(-0.69%)
Sep 26, 2023 0.1310 0.1360 0.1301 0.1310 17,781 -0.00(-2.96%)
Sep 25, 2023 0.1390 0.1390 0.1350 0.1350 700 -0.01(-6.90%)
Sep 22, 2023 0.1575 0.1575 0.1420 0.1450 2,142 +0.01(+4.32%)
Sep 21, 2023 0.1390 0.1390 0.1390 0.1390 100 +0.00(+2.89%)
Sep 20, 2023 0.1300 0.1351 0.1300 0.1351 1,200 -0.01(-6.83%)
Sep 19, 2023 0.1450 0.1450 0.1450 0.1450 3,242 +0.01(+4.02%)
Sep 18, 2023 0.1500 0.1500 0.1375 0.1394 5,189 -0.00(-1.06%)
Sep 15, 2023 0.1409 0.1409 0.1409 0.1409 550 +0.00(+1.73%)
Sep 14, 2023 0.1398 0.1398 0.1314 0.1385 22,397 +0.01(+6.54%)
Sep 13, 2023 0.1300 0.1300 0.1300 0.1300 301 +0.00(+0.00%)
Sep 12, 2023 0.1325 0.1400 0.1300 0.1300 22,099 -0.00(-3.27%)
Sep 11, 2023 0.1300 0.1344 0.1300 0.1344 20,230 -0.00(-3.24%)
Sep 08, 2023 0.1360 0.1389 0.1360 0.1389 4,017 +0.00(+1.68%)
Sep 07, 2023 0.1400 0.1400 0.1366 0.1366 68,457 -0.00(-2.43%)
Sep 06, 2023 0.1400 0.1421 0.1400 0.1400 44,403 -0.01(-5.79%)
Sep 05, 2023 0.1486 0.1486 0.1400 0.1486 1,500 +0.01(+6.14%)
Sep 01, 2023 0.1400 0.1400 0.1400 0.1400 520 -0.01(-5.15%)
Aug 31, 2023 0.1461 0.1476 0.1401 0.1476 1,895 +0.01(+5.43%)
Aug 30, 2023 0.1400 0.1464 0.1400 0.1400 1,590 -0.01(-6.67%)
Aug 29, 2023 0.1500 0.1500 0.1500 0.1500 2,014 +0.01(+7.14%)
Aug 28, 2023 0.1310 0.1458 0.1310 0.1400 77,261 -0.01(-6.54%)
Aug 25, 2023 0.1501 0.1501 0.1401 0.1498 16,911 -0.00(-1.77%)
Aug 24, 2023 0.1509 0.1525 0.1502 0.1525 24,272 +0.00(+1.94%)
Aug 23, 2023 0.1497 0.1497 0.1496 0.1496 3,680 -0.01(-3.48%)
Aug 22, 2023 0.1460 0.1550 0.1460 0.1550 850 +0.01(+3.33%)
Aug 21, 2023 0.1450 0.1500 0.1450 0.1500 6,490 -0.00(-1.32%)
Aug 18, 2023 0.1610 0.1610 0.1520 0.1520 22,775 +0.01(+8.57%)
Aug 17, 2023 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.91%)
Aug 16, 2023 0.1490 0.1504 0.1490 0.1504 5,003 -0.01(-6.00%)
Aug 15, 2023 0.1583 0.1609 0.1583 0.1600 16,200 +0.02(+12.99%)
Aug 14, 2023 0.1495 0.1680 0.1416 0.1416 2,450 -0.00(-2.34%)
Aug 11, 2023 0.1450 0.1450 0.1450 0.1450 11,498 +0.00(+0.00%)
Aug 10, 2023 0.1450 0.1450 0.1450 0.1450 400 -0.01(-5.23%)
Aug 09, 2023 0.1439 0.1530 0.1421 0.1530 7,000 -0.00(-1.54%)
Aug 08, 2023 0.1527 0.1554 0.1527 0.1554 7,443 +0.01(+8.07%)
Aug 07, 2023 0.1438 0.1438 0.1438 0.1438 10,000 +0.00(+0.00%)
Aug 04, 2023 0.1438 0.1438 0.1438 0.1438 317 -0.01(-5.58%)
Aug 03, 2023 0.1523 0.1523 0.1523 0.1523 100 +0.01(+5.84%)
Aug 02, 2023 0.1450 0.1481 0.1414 0.1439 10,469 -0.01(-3.75%)
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.