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

Optimi Health Corp (CSE: OPTI )

0.3950 +0.0150 (+3.95%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 14, 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 29, 2021 0.6500 0.6500 0.6200 0.6300 117,574 -0.03(-4.55%)
Oct 28, 2021 0.6500 0.6800 0.6300 0.6600 110,756 +0.01(+1.54%)
Oct 27, 2021 0.6700 0.6800 0.6300 0.6500 209,069 -0.02(-2.99%)
Oct 26, 2021 0.6700 0.6700 65,051 -0.01(-1.47%)
Oct 25, 2021 0.6700 0.6900 0.6700 0.6800 53,315 +0.01(+1.49%)
Oct 22, 2021 0.6900 0.6900 0.6700 0.6700 172,033 -0.03(-4.29%)
Oct 21, 2021 0.7000 0.7000 0.6700 0.7000 123,927 +0.01(+1.45%)
Oct 20, 2021 0.6800 0.7000 0.6700 0.6900 93,382 +0.00(+0.00%)
Oct 19, 2021 0.7100 0.7200 0.6700 0.6900 199,393 -0.02(-2.82%)
Oct 18, 2021 0.6700 0.7200 0.6700 0.7100 207,844 +0.04(+5.97%)
Oct 15, 2021 0.6900 0.6900 0.6500 0.6700 158,862 -0.01(-1.47%)
Oct 14, 2021 0.6200 0.7000 0.6200 0.6800 200,326 +0.06(+9.68%)
Oct 13, 2021 0.6000 0.6300 0.6000 0.6200 95,848 +0.00(+0.00%)
Oct 12, 2021 0.6100 0.6200 0.6000 0.6200 120,656 +0.01(+1.64%)
Oct 08, 2021 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Oct 07, 2021 0.6300 0.6300 0.6100 0.6200 96,583 +0.00(+0.00%)
Oct 06, 2021 0.6200 0.6200 0.6100 0.6200 66,877 +0.01(+1.64%)
Oct 05, 2021 0.6200 0.6300 0.6100 0.6100 174,001 -0.02(-3.17%)
Oct 04, 2021 0.6200 0.6400 0.6100 0.6300 103,595 +0.00(+0.00%)
Oct 01, 2021 0.6200 0.6300 0.6100 0.6300 105,070 -0.01(-1.56%)
Sep 30, 2021 0.6200 0.6400 0.6100 0.6400 70,528 +0.02(+3.23%)
Sep 29, 2021 0.6100 0.6300 0.6000 0.6200 42,250 -0.02(-3.13%)
Sep 28, 2021 0.6100 0.6400 0.6000 0.6400 121,746 +0.03(+4.92%)
Sep 27, 2021 0.6500 0.6500 0.6100 0.6100 77,343 -0.04(-6.15%)
Sep 24, 2021 0.6000 0.6700 0.6000 0.6500 225,490 +0.04(+6.56%)
Sep 23, 2021 0.6000 0.6200 0.6000 0.6100 99,493 +0.01(+1.67%)
Sep 22, 2021 0.6100 0.6200 0.5900 0.6000 99,845 +0.00(+0.00%)
Sep 21, 2021 0.6000 0.6100 0.6000 0.6000 39,941 -0.01(-1.64%)
Sep 20, 2021 0.6100 0.6500 0.6000 0.6100 130,552 -0.02(-3.17%)
Sep 17, 2021 0.6200 0.6300 0.6100 0.6300 170,169 +0.02(+3.28%)
Sep 16, 2021 0.6300 0.6400 0.6100 0.6100 218,925 -0.03(-4.69%)
Sep 15, 2021 0.6500 0.6600 0.6300 0.6400 242,390 +0.00(+0.00%)
Sep 14, 2021 0.6300 0.6500 0.6300 0.6400 43,403 -0.01(-1.54%)
Sep 13, 2021 0.6300 0.6500 0.6200 0.6500 87,453 +0.03(+4.84%)
Sep 10, 2021 0.6300 0.6400 0.6200 0.6200 89,141 -0.01(-1.59%)
Sep 09, 2021 0.6400 0.6400 0.6300 0.6300 105,396 -0.02(-3.08%)
Sep 08, 2021 0.6400 0.6600 0.6200 0.6500 114,665 +0.00(+0.00%)
Sep 07, 2021 0.7000 0.7000 0.6500 0.6500 122,619 -0.04(-5.80%)
Sep 03, 2021 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Sep 02, 2021 0.6800 0.6800 0.6500 0.6800 147,175 +0.01(+1.49%)
Sep 01, 2021 0.6500 0.6700 0.6400 0.6700 64,032 +0.02(+3.08%)
Aug 31, 2021 0.6500 0.6600 0.6300 0.6500 112,971 +0.00(+0.00%)
Aug 30, 2021 0.6500 0.6500 0.6100 0.6500 101,680 +0.01(+1.56%)
Aug 27, 2021 0.6500 0.6500 0.6200 0.6400 84,822 -0.01(-1.54%)
Aug 26, 2021 0.6200 0.6500 0.6000 0.6500 158,144 +0.03(+4.84%)
Aug 25, 2021 0.6200 0.6400 0.6100 0.6200 80,590 +0.02(+3.33%)
Aug 24, 2021 0.6200 0.6400 0.6000 0.6000 123,235 -0.02(-3.23%)
Aug 23, 2021 0.6500 0.6600 0.6100 0.6200 242,132 -0.04(-6.06%)
Aug 20, 2021 0.6700 0.6800 0.6500 0.6600 104,191 +0.00(+0.00%)
Aug 19, 2021 0.6800 0.6800 0.6600 0.6600 81,251 -0.02(-2.94%)
Aug 18, 2021 0.6800 0.6800 0.6600 0.6800 127,560 +0.02(+3.03%)
Aug 17, 2021 0.6900 0.6900 0.6500 0.6600 212,829 -0.02(-2.94%)
Aug 16, 2021 0.7100 0.7200 0.6800 0.6800 184,374 -0.02(-2.86%)
Aug 13, 2021 0.7200 0.7300 0.7000 0.7000 77,360 +0.00(+0.00%)
Aug 12, 2021 0.7200 0.7300 0.7000 0.7000 119,432 +0.00(+0.00%)
Aug 11, 2021 0.7200 0.7200 0.7000 0.7000 38,515 -0.01(-1.41%)
Aug 10, 2021 0.7100 0.7200 0.7100 0.7100 29,472 -0.01(-1.39%)
Aug 09, 2021 0.7200 0.7300 0.7100 0.7200 54,598 -0.01(-1.37%)
Aug 06, 2021 0.7300 0.7300 0.7200 0.7300 44,397 +0.01(+1.39%)
Aug 05, 2021 0.7200 0.7200 0.7100 0.7200 30,776 +0.00(+0.00%)
Aug 04, 2021 0.7300 0.7300 0.7100 0.7200 117,899 -0.02(-2.70%)
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.