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

Optimi Health Corp (OP: OPTHF )

0.3120 -0.0070 (-2.19%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 31, 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, 2021 0.4919 0.4919 0.4759 0.4858 126,831 +0.01(+2.04%)
Nov 29, 2021 0.4837 0.5011 0.4700 0.4761 184,473 -0.02(-3.27%)
Nov 26, 2021 0.6050 0.6050 0.4446 0.4922 73,788 -0.02(-3.96%)
Nov 24, 2021 0.6050 0.6050 0.4900 0.5125 342,700 +0.02(+4.59%)
Nov 23, 2021 0.4950 0.5010 0.4872 0.4900 62,258 -0.01(-1.49%)
Nov 22, 2021 0.5500 0.5500 0.4872 0.4974 273,516 +0.01(+2.09%)
Nov 19, 2021 0.5500 0.5500 0.4872 0.4872 129,608 +0.00(+0.45%)
Nov 18, 2021 0.5000 0.4921 0.4850 0.4850 101,415 +0.01(+1.04%)
Nov 17, 2021 0.5500 0.6050 0.4740 0.4800 125,697 -0.01(-2.83%)
Nov 16, 2021 0.5500 0.5500 0.4800 0.4940 123,860 -0.01(-2.00%)
Nov 15, 2021 0.5500 0.6050 0.4870 0.5041 130,870 +0.01(+2.04%)
Nov 12, 2021 0.4926 0.5025 0.4788 0.4940 82,590 -0.00(-0.54%)
Nov 11, 2021 0.5000 0.5500 0.4800 0.4967 101,430 +0.01(+1.37%)
Nov 09, 2021 0.5023 0.5028 0.4867 0.4900 22,445 -0.01(-1.61%)
Nov 08, 2021 0.5000 0.5821 0.4419 0.4980 89,658 -0.01(-1.39%)
Nov 05, 2021 0.4950 0.5062 0.4900 0.5050 66,232 -0.00(-0.26%)
Nov 04, 2021 0.5100 0.5153 0.5000 0.5063 40,250 +0.00(+0.96%)
Nov 03, 2021 0.5000 0.5079 0.4950 0.5015 94,712 +0.00(+0.30%)
Nov 02, 2021 0.5179 0.5179 0.5000 0.5000 58,050 -0.02(-3.46%)
Nov 01, 2021 0.5200 0.5200 0.5100 0.5179 54,776 -0.00(-0.40%)
Oct 29, 2021 0.5364 0.5364 0.5000 0.5200 120,631 -0.02(-3.06%)
Oct 28, 2021 0.5500 0.5500 0.5146 0.5364 35,468 +0.02(+4.16%)
Oct 27, 2021 0.5393 0.5530 0.5150 0.5150 107,601 -0.03(-5.02%)
Oct 26, 2021 0.5495 0.5422 55,083 -0.01(-1.36%)
Oct 25, 2021 0.5600 0.5637 0.5401 0.5497 92,240 -0.00(-0.18%)
Oct 22, 2021 0.5500 0.5700 0.5416 0.5507 168,132 +0.00(+0.13%)
Oct 21, 2021 0.5688 0.5729 0.5443 0.5500 103,002 -0.02(-3.24%)
Oct 20, 2021 0.5600 0.5688 0.5415 0.5684 95,615 +0.01(+1.85%)
Oct 19, 2021 0.5751 0.7084 0.5427 0.5581 252,604 -0.02(-2.89%)
Oct 18, 2021 0.6160 0.6160 0.5500 0.5747 196,139 +0.02(+4.49%)
Oct 15, 2021 0.5850 0.5900 0.5241 0.5500 94,425 +0.00(+0.11%)
Oct 14, 2021 0.5101 0.5665 0.5101 0.5494 126,306 +0.05(+10.03%)
Oct 13, 2021 0.4999 0.5037 0.4880 0.4993 49,585 +0.00(+0.26%)
Oct 12, 2021 0.5500 0.5500 0.4838 0.4980 84,761 -0.02(-2.92%)
Oct 11, 2021 0.5500 0.5500 0.5001 0.5130 16,874 +0.02(+4.01%)
Oct 08, 2021 0.4974 0.5000 0.4932 0.4932 6,850 -0.00(-0.38%)
Oct 07, 2021 0.5000 0.5106 0.4930 0.4951 15,734 +0.00(+0.77%)
Oct 06, 2021 0.4950 0.4951 0.4823 0.4913 42,120 +0.00(+0.27%)
Oct 05, 2021 0.5023 0.5036 0.4879 0.4900 49,630 -0.01(-2.62%)
Oct 04, 2021 0.6500 0.6500 0.4857 0.5032 28,515 +0.02(+4.62%)
Oct 01, 2021 0.4230 0.4863 0.4230 0.4810 10,500 -0.02(-3.80%)
Sep 30, 2021 0.4900 0.5000 0.4900 0.5000 19,200 +0.02(+4.82%)
Sep 29, 2021 0.4800 0.5000 0.4751 0.4770 25,215 -0.02(-4.52%)
Sep 28, 2021 0.4897 0.4996 0.4781 0.4996 51,087 +0.01(+1.75%)
Sep 27, 2021 0.5200 0.5200 0.4900 0.4910 23,578 -0.01(-2.48%)
Sep 24, 2021 0.4839 0.5288 0.4763 0.5035 131,021 +0.02(+3.35%)
Sep 23, 2021 0.3235 0.4947 0.3235 0.4872 10,325 +0.01(+1.08%)
Sep 22, 2021 0.4800 0.4820 0.4675 0.4820 15,485 +0.01(+2.55%)
Sep 21, 2021 0.4730 0.4755 0.4656 0.4700 27,788 -0.01(-2.08%)
Sep 20, 2021 0.4960 0.5663 0.4767 0.4800 8,200 -0.01(-1.44%)
Sep 17, 2021 0.3595 0.4887 0.3595 0.4870 14,542 +0.02(+3.20%)
Sep 16, 2021 0.5000 0.5064 0.4719 0.4719 34,505 -0.03(-5.62%)
Sep 15, 2021 0.5222 0.5222 0.4954 0.5000 50,475 -0.01(-1.32%)
Sep 14, 2021 0.5125 0.5125 0.5000 0.5067 30,087 -0.00(-0.65%)
Sep 13, 2021 0.6711 0.6711 0.4952 0.5100 81,488 +0.02(+3.26%)
Sep 10, 2021 0.5090 0.5090 0.4939 0.4939 12,661 -0.01(-1.22%)
Sep 09, 2021 0.5183 0.5183 0.4975 0.5000 6,644 -0.03(-4.87%)
Sep 08, 2021 0.5200 0.5256 0.4952 0.5256 47,691 +0.01(+2.08%)
Sep 07, 2021 0.5576 0.5576 0.5149 0.5149 34,906 -0.04(-6.60%)
Sep 03, 2021 0.5473 0.5520 0.5373 0.5513 63,436 +0.01(+1.79%)
Sep 02, 2021 0.5350 0.5417 0.5300 0.5416 49,993 +0.01(+1.82%)
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.