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

Optimi Health Corp (OP: OPTHF )

0.2797 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 0.2157 0.2200 0.2157 0.2185 10,054 -0.01(-3.06%)
Nov 29, 2022 0.2164 0.2254 0.2164 0.2254 44,100 +0.02(+9.84%)
Nov 28, 2022 0.2153 0.2153 0.2052 0.2052 30,000 -0.01(-4.20%)
Nov 25, 2022 0.2219 0.2263 0.2124 0.2142 8,640 -0.00(-1.74%)
Nov 23, 2022 0.2180 0.2180 0.2180 0.2180 2,500 -0.00(-1.31%)
Nov 22, 2022 0.2227 0.2227 0.2209 0.2209 1,255 -0.00(-1.78%)
Nov 21, 2022 0.2183 0.2267 0.2183 0.2249 7,970 +0.01(+2.51%)
Nov 18, 2022 0.2251 0.2264 0.2180 0.2194 3,447 -0.02(-6.60%)
Nov 16, 2022 0.2349 0 -0.00(-1.30%)
Nov 15, 2022 0.2308 0.2457 0.2308 0.2380 5,693 -0.01(-3.09%)
Nov 14, 2022 0.2630 0.2630 0.2270 0.2456 4,714 +0.01(+4.91%)
Nov 10, 2022 0.2341 0 +0.01(+2.68%)
Nov 09, 2022 0.1940 0.2283 0.1940 0.2280 8,700 +0.01(+2.61%)
Nov 08, 2022 0.2169 0.2362 0.2169 0.2222 12,340 +0.02(+8.23%)
Nov 07, 2022 0.2310 0.2310 0.2053 0.2053 16,195 -0.01(-4.82%)
Nov 04, 2022 0.2390 0.2390 0.2145 0.2157 5,740 +0.00(+0.56%)
Nov 03, 2022 0.2000 0.2229 0.1920 0.2145 11,496 +0.01(+6.35%)
Nov 02, 2022 0.2181 0.2181 0.2017 0.2017 5,500 -0.01(-3.45%)
Nov 01, 2022 0.2500 0.2500 0.2039 0.2089 10,463 -0.01(-6.15%)
Oct 31, 2022 0.2070 0.2281 0.2070 0.2226 65,455 -0.01(-3.22%)
Oct 28, 2022 0.2300 0.2300 0.2300 0.2300 600 -0.00(-1.75%)
Oct 27, 2022 0.2200 0.2341 0.2200 0.2341 2,120 -0.00(-0.38%)
Oct 26, 2022 0.2380 0.2462 0.2322 0.2350 4,997 -0.00(-1.09%)
Oct 25, 2022 0.2413 0.2497 0.2376 0.2376 12,169 +0.00(+0.59%)
Oct 21, 2022 0.2362 2,000 +0.00(+0.51%)
Oct 20, 2022 0.2423 0.2423 0.2271 0.2350 31,075 -0.01(-2.45%)
Oct 19, 2022 0.2425 0.2425 0.2408 0.2409 16,530 -0.00(-0.29%)
Oct 18, 2022 0.1965 0.2577 0.1965 0.2416 4,918 -0.02(-7.04%)
Oct 17, 2022 0.2600 0.2600 0.2463 0.2599 13,101 +0.00(+0.00%)
Oct 14, 2022 0.2599 0.2600 0.2599 0.2599 1,150 +0.01(+2.48%)
Oct 13, 2022 0.2536 0.2536 0.2536 0.2536 1,600 -0.01(-3.32%)
Oct 12, 2022 0.2625 0.2625 0.2622 0.2623 12,256 +0.00(+0.88%)
Oct 11, 2022 0.2845 0.2845 0.2592 0.2600 36,905 -0.02(-6.27%)
Oct 10, 2022 0.2802 0.2802 0.2625 0.2774 2,100 -0.01(-4.08%)
Oct 07, 2022 0.2751 0.2892 0.2751 0.2892 18,739 +0.10(+56.32%)
Oct 06, 2022 0.2213 0.2461 0.1850 0.1850 9,914 -0.04(-16.10%)
Oct 05, 2022 0.2387 0.2387 0.2181 0.2205 28,620 -0.02(-8.12%)
Oct 04, 2022 0.2282 0.2400 0.2282 0.2400 54,386 +0.01(+4.35%)
Oct 03, 2022 0.2180 0.2351 0.1762 0.2300 25,275 +0.01(+6.04%)
Sep 30, 2022 0.2310 0.2442 0.2169 0.2169 20,900 -0.02(-9.02%)
Sep 29, 2022 0.2397 0.2554 0.2384 0.2384 30,404 -0.02(-9.32%)
Sep 28, 2022 0.2300 0.2629 0.2244 0.2629 11,455 +0.04(+17.10%)
Sep 27, 2022 0.2519 0.2519 0.2236 0.2245 23,376 +0.00(+1.40%)
Sep 26, 2022 0.2666 0.2666 0.2096 0.2214 9,125 -0.05(-16.95%)
Sep 23, 2022 0.2394 0.2917 0.2394 0.2666 26,808 -0.02(-7.11%)
Sep 22, 2022 0.3200 0.3200 0.2868 0.2870 12,950 -0.02(-7.06%)
Sep 21, 2022 0.2953 0.3088 0.2700 0.3088 10,759 +0.02(+6.48%)
Sep 20, 2022 0.2975 0.2975 0.2799 0.2900 16,510 -0.01(-3.30%)
Sep 19, 2022 0.2965 0.3064 0.2965 0.2999 4,793 -0.05(-13.99%)
Sep 16, 2022 0.3797 0.3797 0.3000 0.3487 8,543 +0.05(+16.93%)
Sep 15, 2022 0.3100 0.3100 0.2833 0.2982 28,720 -0.01(-2.74%)
Sep 14, 2022 0.3300 0.3300 0.3066 0.3066 33,620 -0.01(-1.70%)
Sep 13, 2022 0.3154 0.3202 0.2990 0.3119 15,645 -0.00(-0.76%)
Sep 12, 2022 0.3252 0.3252 0.3100 0.3143 27,528 +0.00(+0.10%)
Sep 09, 2022 0.3200 0.3247 0.3100 0.3140 38,146 +0.00(+1.29%)
Sep 08, 2022 0.3758 0.3758 0.3009 0.3100 41,079 +0.00(+1.11%)
Sep 07, 2022 0.3080 0.3160 0.3000 0.3066 21,556 -0.01(-2.64%)
Sep 06, 2022 0.4375 0.4375 0.3023 0.3149 8,027 -0.00(-0.19%)
Sep 02, 2022 0.2985 0.3164 0.2985 0.3155 13,557 +0.02(+5.66%)
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.