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 (%)
Dec 31, 2021 0.3900 0.3900 0.3700 0.3712 38,099 -0.02(-4.70%)
Dec 30, 2021 0.4180 0.4180 0.3700 0.3895 37,058 +0.01(+3.59%)
Dec 29, 2021 0.3900 0.3900 0.3700 0.3760 62,721 -0.02(-4.20%)
Dec 28, 2021 0.3700 0.4300 0.3700 0.3925 36,048 -0.03(-6.55%)
Dec 27, 2021 0.4000 0.4495 0.3695 0.4200 80,312 +0.03(+7.03%)
Dec 23, 2021 0.3698 0.4082 0.3698 0.3924 52,228 +0.02(+6.11%)
Dec 22, 2021 0.4305 0.4305 0.3698 0.3698 71,395 -0.03(-6.38%)
Dec 21, 2021 0.3424 0.3950 0.3400 0.3950 117,125 +0.05(+16.18%)
Dec 20, 2021 0.3500 0.3554 0.3314 0.3400 106,773 -0.01(-3.63%)
Dec 17, 2021 0.3573 0.3775 0.3500 0.3528 84,370 -0.01(-3.84%)
Dec 16, 2021 0.4500 0.4500 0.3667 0.3669 94,106 -0.02(-6.28%)
Dec 15, 2021 0.4000 0.4157 0.3850 0.3915 119,041 -0.00(-0.89%)
Dec 14, 2021 0.3900 0.4291 0.3900 0.3950 65,550 -0.01(-3.19%)
Dec 13, 2021 0.4961 0.4961 0.3900 0.4080 105,682 +0.01(+3.79%)
Dec 10, 2021 0.4100 0.4193 0.3928 0.3931 76,027 -0.01(-2.70%)
Dec 09, 2021 0.4200 0.5313 0.3926 0.4040 79,037 -0.02(-3.81%)
Dec 08, 2021 0.4000 0.4600 0.3300 0.4200 67,739 +0.04(+10.85%)
Dec 07, 2021 0.4000 0.4395 0.3392 0.3789 201,876 -0.02(-5.28%)
Dec 06, 2021 0.4100 0.4756 0.4000 0.4000 148,684 -0.05(-10.87%)
Dec 03, 2021 0.4649 0.4878 0.4140 0.4488 86,919 -0.02(-3.46%)
Dec 02, 2021 0.5225 0.5225 0.4591 0.4649 83,984 -0.01(-1.09%)
Dec 01, 2021 0.4996 0.4996 0.4700 0.4700 111,402 -0.02(-3.25%)
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%)
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.