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 (%)
Jul 29, 2022 0.2800 0 +0.06(+25.06%)
Jul 28, 2022 0.2239 0.2239 0.2239 0.2239 10,050 -0.06(-21.74%)
Jul 27, 2022 0.2800 0.2861 0.2747 0.2861 15,795 +0.01(+2.18%)
Jul 26, 2022 0.3000 0.3000 0.2795 0.2800 1,166 -0.00(-1.75%)
Jul 25, 2022 0.3400 0.3400 0.2850 0.2850 16,523 -0.00(-1.52%)
Jul 22, 2022 0.2851 0.2944 0.2851 0.2894 1,958 -0.00(-0.21%)
Jul 21, 2022 0.2900 0.2900 0.2887 0.2900 4,125 -0.02(-5.20%)
Jul 20, 2022 0.2902 0.3059 0.2900 0.3059 700 +0.02(+5.48%)
Jul 19, 2022 0.2830 0.2900 0.2830 0.2900 2,101 +0.01(+3.76%)
Jul 18, 2022 0.2891 0.3000 0.2793 0.2795 8,000 -0.00(-0.14%)
Jul 15, 2022 0.2500 0.3400 0.2500 0.2799 7,345 +0.01(+4.21%)
Jul 14, 2022 0.3063 0.3158 0.2686 0.2686 11,063 -0.05(-15.85%)
Jul 13, 2022 0.3212 0.3223 0.2511 0.3192 8,253 +0.01(+1.66%)
Jul 12, 2022 0.2820 0.3140 0.2674 0.3140 68,104 +0.04(+16.64%)
Jul 11, 2022 0.2688 0.2758 0.2501 0.2692 1,701 +0.02(+7.68%)
Jul 08, 2022 0.2500 0.2576 0.2500 0.2500 13,600 +0.01(+2.21%)
Jul 07, 2022 0.3000 0.3000 0.2336 0.2446 12,740 +0.01(+2.51%)
Jul 06, 2022 0.2667 0.2667 0.2386 0.2386 720 +0.00(+1.75%)
Jul 05, 2022 0.2300 0.2446 0.2252 0.2345 6,664 +0.00(+0.51%)
Jul 01, 2022 0.1901 0.2333 0.1901 0.2333 900 +0.02(+11.10%)
Jun 30, 2022 0.2006 0.2100 0.2006 0.2100 3,990 -0.01(-4.55%)
Jun 29, 2022 0.2200 0.2200 0.2200 0.2200 2,025 +0.00(+1.06%)
Jun 28, 2022 0.2300 0.2300 0.2177 0.2177 2,000 -0.01(-5.35%)
Jun 27, 2022 0.2290 0.2300 0.2290 0.2300 5,500 -0.01(-2.58%)
Jun 24, 2022 0.2206 0.2361 0.2200 0.2361 2,600 +0.01(+5.07%)
Jun 23, 2022 0.2242 0.2310 0.2157 0.2247 17,365 +0.07(+46.86%)
Jun 22, 2022 0.1530 0.1530 0.1530 0.1530 1,010 -0.04(-22.06%)
Jun 21, 2022 0.1510 0.2075 0.1510 0.1963 11,497 +0.03(+15.47%)
Jun 17, 2022 0.1891 0.1991 0.1700 0.1700 17,954 -0.04(-18.82%)
Jun 16, 2022 0.1895 0.2094 0.1700 0.2094 9,138 -0.02(-7.71%)
Jun 15, 2022 0.2236 0.2269 0.1898 0.2269 10,500 +0.00(+1.20%)
Jun 14, 2022 0.2295 0.2295 0.1762 0.2242 3,022 +0.02(+9.15%)
Jun 13, 2022 0.1700 0.2728 0.1700 0.2054 4,317 -0.02(-9.95%)
Jun 10, 2022 0.2066 0.2281 0.2066 0.2281 4,247 -0.00(-0.83%)
Jun 09, 2022 0.2350 0.2377 0.2300 0.2300 11,450 -0.01(-4.17%)
Jun 08, 2022 0.2250 0.2600 0.2250 0.2400 23,380 -0.00(-1.88%)
Jun 07, 2022 0.2850 0.2850 0.2084 0.2446 16,262 -0.05(-17.81%)
Jun 06, 2022 0.3189 0.3189 0.2943 0.2976 5,722 -0.02(-7.00%)
Jun 03, 2022 0.3299 0.3299 0.3193 0.3200 8,819 -0.01(-3.03%)
Jun 02, 2022 0.4425 0.4425 0.3238 0.3300 40,362 -0.02(-5.23%)
Jun 01, 2022 0.3700 0.3700 0.3334 0.3482 34,426 +0.01(+2.32%)
May 31, 2022 0.2844 0.3577 0.2744 0.3403 74,029 +0.12(+52.94%)
May 27, 2022 0.2095 0.2563 0.2000 0.2225 50,665 +0.04(+21.58%)
May 26, 2022 0.1756 0.1850 0.1756 0.1830 10,012 +0.00(+1.67%)
May 25, 2022 0.2091 0.2091 0.1800 0.1800 43,975 +0.00(+0.95%)
May 24, 2022 0.1783 0.1783 0.1783 0.1783 1,040 +0.01(+4.88%)
May 23, 2022 0.1700 0.1700 0.1700 0.1700 1,400 +0.00(+0.00%)
May 20, 2022 0.1800 0.1800 0.1700 0.1700 17,412 +0.00(+0.00%)
May 19, 2022 0.1303 0.1850 0.1303 0.1700 10,864 -0.01(-5.50%)
May 18, 2022 0.2100 0.2147 0.1448 0.1799 26,650 -0.03(-14.33%)
May 17, 2022 0.2000 0.2150 0.1949 0.2100 26,947 +0.03(+16.67%)
May 16, 2022 0.2200 0.2200 0.1800 0.1800 17,925 -0.02(-10.00%)
May 13, 2022 0.1962 0.2000 0.1924 0.2000 27,010 +0.01(+5.54%)
May 12, 2022 0.2007 0.2188 0.1895 0.1895 12,340 -0.01(-4.34%)
May 11, 2022 0.1620 0.2235 0.1620 0.1981 34,992 -0.01(-4.94%)
May 10, 2022 0.2034 0.2160 0.1800 0.2084 9,926 +0.00(+1.51%)
May 09, 2022 0.2086 0.2186 0.1757 0.2053 7,730 -0.01(-5.44%)
May 05, 2022 0.2171 0 -0.01(-4.82%)
May 04, 2022 0.1808 0.2281 0.1808 0.2281 60,933 +0.01(+2.24%)
May 03, 2022 0.1496 0.2291 0.1496 0.2231 79,232 +0.00(+1.41%)
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.