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

Optimi Health Corp (OP: OPTHF )

0.3000 +0.0298 (+11.03%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 23, 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 (%)
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%)
Aug 02, 2022 0.2736 0.2851 0.2736 0.2851 3,285 +0.01(+1.82%)
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%)
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.