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

Optimi Health Corp (OP: OPTHF )

0.3010 -0.0190 (-5.94%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 7, 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, 2023 0.1200 0.1305 0.1200 0.1277 5,000 -0.01(-7.13%)
Nov 29, 2023 0.1375 0.1375 0.1375 0.1375 1,320 +0.00(+0.29%)
Nov 28, 2023 0.1292 0.1371 0.1292 0.1371 2,180 +0.01(+11.74%)
Nov 22, 2023 0.1227 0 +0.00(+0.33%)
Nov 21, 2023 0.1129 0.1223 0.1129 0.1223 3,000 +0.01(+6.63%)
Nov 20, 2023 0.1160 0.1160 0.1147 0.1147 42,199 -0.01(-4.97%)
Nov 16, 2023 0.1207 0 +0.00(+0.58%)
Nov 15, 2023 0.1200 0.1200 0.1200 0.1200 17,000 -0.00(-3.07%)
Nov 14, 2023 0.1224 0.1238 0.1201 0.1238 2,500 +0.00(+2.06%)
Nov 13, 2023 0.1213 0.1213 0.1100 0.1213 5,800 +0.00(+3.94%)
Nov 09, 2023 0.1167 0 -0.01(-6.64%)
Nov 08, 2023 0.1250 0.1250 0.1250 0.1250 9,000 +0.01(+9.17%)
Nov 07, 2023 0.1145 0.1145 0.1145 0.1145 2,080 -0.01(-4.58%)
Nov 06, 2023 0.1210 0.1210 0.1200 0.1200 67,000 -0.01(-5.06%)
Nov 03, 2023 0.1210 0.1264 0.1210 0.1264 6,550 +0.00(+1.04%)
Oct 31, 2023 0.1251 14 +0.01(+4.25%)
Oct 27, 2023 0.1200 0 -0.02(-11.76%)
Oct 26, 2023 0.1400 0.1400 0.1360 0.1360 2,425 +0.01(+7.77%)
Oct 25, 2023 0.1275 0.1275 0.1244 0.1262 2,272 -0.00(-3.00%)
Oct 24, 2023 0.1300 0.1301 0.1300 0.1301 9,006 +0.01(+10.25%)
Oct 23, 2023 0.1170 0.1240 0.1170 0.1180 19,631 -0.01(-10.94%)
Oct 20, 2023 0.1275 0.1357 0.1275 0.1325 6,127 +0.00(+1.92%)
Oct 19, 2023 0.1300 0.1300 0.1300 0.1300 7,000 -0.00(-0.08%)
Oct 18, 2023 0.1301 0.1301 0.1301 0.1301 204 -0.01(-7.73%)
Oct 16, 2023 0.1410 0 +0.00(+2.55%)
Oct 13, 2023 0.1375 0.1390 0.1375 0.1375 2,906 +0.00(+1.85%)
Oct 12, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Oct 11, 2023 0.1350 0.1350 0.1350 0.1350 16,610 +0.00(+0.00%)
Oct 10, 2023 0.1336 0.1350 0.1336 0.1350 10,607 +0.01(+10.66%)
Oct 09, 2023 0.1300 0.1300 0.1220 0.1220 24,521 -0.02(-11.47%)
Oct 06, 2023 0.1378 0.1378 0.1378 0.1378 8,200 -0.00(-2.13%)
Oct 05, 2023 0.1408 0.1408 0.1408 0.1408 1,000 +0.01(+4.68%)
Oct 03, 2023 0.1345 0 +0.00(+3.38%)
Oct 02, 2023 0.1302 0.1391 0.1301 0.1301 4,300 -0.00(-2.03%)
Sep 29, 2023 0.1376 0.1376 0.1328 0.1328 5,249 -0.00(-0.23%)
Sep 28, 2023 0.1301 0.1384 0.1301 0.1331 5,700 +0.00(+2.31%)
Sep 27, 2023 0.1301 0.1301 0.1301 0.1301 800 -0.00(-0.69%)
Sep 26, 2023 0.1310 0.1360 0.1301 0.1310 17,781 -0.00(-2.96%)
Sep 25, 2023 0.1390 0.1390 0.1350 0.1350 700 -0.01(-6.90%)
Sep 22, 2023 0.1575 0.1575 0.1420 0.1450 2,142 +0.01(+4.32%)
Sep 21, 2023 0.1390 0.1390 0.1390 0.1390 100 +0.00(+2.89%)
Sep 20, 2023 0.1300 0.1351 0.1300 0.1351 1,200 -0.01(-6.83%)
Sep 19, 2023 0.1450 0.1450 0.1450 0.1450 3,242 +0.01(+4.02%)
Sep 18, 2023 0.1500 0.1500 0.1375 0.1394 5,189 -0.00(-1.06%)
Sep 15, 2023 0.1409 0.1409 0.1409 0.1409 550 +0.00(+1.73%)
Sep 14, 2023 0.1398 0.1398 0.1314 0.1385 22,397 +0.01(+6.54%)
Sep 13, 2023 0.1300 0.1300 0.1300 0.1300 301 +0.00(+0.00%)
Sep 12, 2023 0.1325 0.1400 0.1300 0.1300 22,099 -0.00(-3.27%)
Sep 11, 2023 0.1300 0.1344 0.1300 0.1344 20,230 -0.00(-3.24%)
Sep 08, 2023 0.1360 0.1389 0.1360 0.1389 4,017 +0.00(+1.68%)
Sep 07, 2023 0.1400 0.1400 0.1366 0.1366 68,457 -0.00(-2.43%)
Sep 06, 2023 0.1400 0.1421 0.1400 0.1400 44,403 -0.01(-5.79%)
Sep 05, 2023 0.1486 0.1486 0.1400 0.1486 1,500 +0.01(+6.14%)
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.