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 (%)
Feb 28, 2022 0.2620 0.3017 0.2620 0.2900 6,699 -0.00(-1.09%)
Feb 25, 2022 0.2620 0.2965 0.2922 0.2932 10,749 +0.01(+2.09%)
Feb 24, 2022 0.2890 0.2900 0.2783 0.2872 56,650 +0.00(+0.07%)
Feb 23, 2022 0.2958 0.2958 0.2870 0.2870 10,620 -0.01(-2.31%)
Feb 22, 2022 0.3026 0.3100 0.2702 0.2938 24,142 -0.01(-4.80%)
Feb 18, 2022 0.3086 0 -0.00(-0.99%)
Feb 17, 2022 0.3235 0.3235 0.3075 0.3117 8,629 -0.01(-1.64%)
Feb 16, 2022 0.3075 0.3174 0.3075 0.3169 16,332 +0.02(+7.13%)
Feb 15, 2022 0.3006 0.3047 0.2940 0.2958 7,638 -0.00(-1.40%)
Feb 14, 2022 0.3375 0.3375 0.3000 0.3000 74,206 -0.02(-5.63%)
Feb 11, 2022 0.3246 0.3246 0.3053 0.3179 4,904 +0.02(+5.97%)
Feb 10, 2022 0.2702 0.3179 0.2702 0.3000 46,353 -0.01(-4.12%)
Feb 09, 2022 0.2890 0.3129 0.2702 0.3129 9,444 +0.02(+5.96%)
Feb 08, 2022 0.3159 0.3159 0.2934 0.2953 28,966 -0.03(-8.89%)
Feb 07, 2022 0.3612 0.3800 0.3216 0.3241 93,873 +0.01(+3.65%)
Feb 04, 2022 0.3000 0.3127 0.2982 0.3127 53,638 +0.00(+0.00%)
Feb 03, 2022 0.2800 0.3127 0.3127 10,464 +0.03(+9.45%)
Feb 02, 2022 0.3297 0.3297 0.2857 0.2857 13,339 -0.01(-4.77%)
Feb 01, 2022 0.2862 0.3081 0.2795 0.3000 35,081 +0.01(+4.82%)
Jan 31, 2022 0.2702 0.2926 0.2702 0.2862 27,144 -0.00(-1.31%)
Jan 28, 2022 0.2702 0.2997 0.2702 0.2900 39,988 -0.01(-1.73%)
Jan 27, 2022 0.2542 0.2967 0.2542 0.2951 23,566 +0.00(+0.31%)
Jan 26, 2022 0.3148 0.3300 0.2821 0.2942 149,868 -0.02(-7.10%)
Jan 25, 2022 0.3400 0.3400 0.3102 0.3167 80,217 -0.02(-6.85%)
Jan 24, 2022 0.3500 0.3620 0.2970 0.3400 60,314 -0.00(-1.25%)
Jan 21, 2022 0.3080 0.3811 0.3080 0.3443 194,762 -0.05(-12.08%)
Jan 20, 2022 0.3842 0.4000 0.3833 0.3916 25,650 -0.00(-0.18%)
Jan 19, 2022 0.4250 0.4250 0.3870 0.3923 14,628 +0.01(+1.58%)
Jan 18, 2022 0.3500 0.3994 0.3500 0.3862 34,260 +0.01(+2.01%)
Jan 14, 2022 0.3786 0 -0.02(-4.66%)
Jan 13, 2022 0.4113 0.4181 0.3914 0.3971 19,602 -0.02(-4.43%)
Jan 12, 2022 0.4250 0.4250 0.4000 0.4155 23,030 -0.00(-0.86%)
Jan 11, 2022 0.4083 0.4377 0.3784 0.4191 98,222 +0.04(+10.46%)
Jan 10, 2022 0.3779 0.3804 0.3602 0.3794 16,869 +0.00(+0.74%)
Jan 07, 2022 0.3779 0.3779 0.3588 0.3766 14,318 +0.01(+3.83%)
Jan 06, 2022 0.3800 0.3800 0.3607 0.3627 23,273 -0.02(-4.55%)
Jan 05, 2022 0.3300 0.4017 0.3300 0.3800 33,573 -0.01(-2.01%)
Jan 04, 2022 0.3700 0.3878 0.3676 0.3878 32,711 +0.03(+9.24%)
Jan 03, 2022 0.3700 0.3700 0.3300 0.3550 93,056 -0.02(-4.36%)
Dec 31, 2021 0.3900 0.3900 0.3700 0.3712 38,099 -0.02(-4.70%)
Dec 30, 2021 0.4180 0.4180 0.3700 0.3895 37,058 +0.01(+3.59%)
Dec 29, 2021 0.3900 0.3900 0.3700 0.3760 62,721 -0.02(-4.20%)
Dec 28, 2021 0.3700 0.4300 0.3700 0.3925 36,048 -0.03(-6.55%)
Dec 27, 2021 0.4000 0.4495 0.3695 0.4200 80,312 +0.03(+7.03%)
Dec 23, 2021 0.3698 0.4082 0.3698 0.3924 52,228 +0.02(+6.11%)
Dec 22, 2021 0.4305 0.4305 0.3698 0.3698 71,395 -0.03(-6.38%)
Dec 21, 2021 0.3424 0.3950 0.3400 0.3950 117,125 +0.05(+16.18%)
Dec 20, 2021 0.3500 0.3554 0.3314 0.3400 106,773 -0.01(-3.63%)
Dec 17, 2021 0.3573 0.3775 0.3500 0.3528 84,370 -0.01(-3.84%)
Dec 16, 2021 0.4500 0.4500 0.3667 0.3669 94,106 -0.02(-6.28%)
Dec 15, 2021 0.4000 0.4157 0.3850 0.3915 119,041 -0.00(-0.89%)
Dec 14, 2021 0.3900 0.4291 0.3900 0.3950 65,550 -0.01(-3.19%)
Dec 13, 2021 0.4961 0.4961 0.3900 0.4080 105,682 +0.01(+3.79%)
Dec 10, 2021 0.4100 0.4193 0.3928 0.3931 76,027 -0.01(-2.70%)
Dec 09, 2021 0.4200 0.5313 0.3926 0.4040 79,037 -0.02(-3.81%)
Dec 08, 2021 0.4000 0.4600 0.3300 0.4200 67,739 +0.04(+10.85%)
Dec 07, 2021 0.4000 0.4395 0.3392 0.3789 201,876 -0.02(-5.28%)
Dec 06, 2021 0.4100 0.4756 0.4000 0.4000 148,684 -0.05(-10.87%)
Dec 03, 2021 0.4649 0.4878 0.4140 0.4488 86,919 -0.02(-3.46%)
Dec 02, 2021 0.5225 0.5225 0.4591 0.4649 83,984 -0.01(-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.