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

Optimi Health Corp (OP: OPTHF )

0.2699 +0.0049 (+1.85%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.1604 0.1606 0.1526 0.1570 9,506 -0.00(-0.82%)
Mar 30, 2023 0.1710 0.1710 0.1523 0.1583 1,600 +0.00(+1.47%)
Mar 29, 2023 0.1458 0.1560 0.1458 0.1560 1,953 +0.00(+2.43%)
Mar 28, 2023 0.1575 0.1575 0.1523 0.1523 4,100 -0.00(-0.07%)
Mar 27, 2023 0.1584 0.1584 0.1495 0.1524 4,099 +0.00(+2.21%)
Mar 24, 2023 0.1550 0.1550 0.1488 0.1491 9,994 -0.01(-5.81%)
Mar 23, 2023 0.1566 0.1588 0.1504 0.1583 32,336 -0.00(-1.06%)
Mar 22, 2023 0.1631 0.1631 0.1600 0.1600 665 +0.01(+3.23%)
Mar 21, 2023 0.1622 0.1749 0.1500 0.1550 23,170 -0.02(-11.58%)
Mar 20, 2023 0.1512 0.1753 0.1512 0.1753 8,622 +0.03(+16.87%)
Mar 17, 2023 0.1600 0.1770 0.1500 0.1500 49,360 -0.01(-6.25%)
Mar 16, 2023 0.1600 0.1600 0.1549 0.1600 15,345 +0.02(+10.34%)
Mar 15, 2023 0.1461 0.1551 0.1450 0.1450 97,095 +0.00(+3.57%)
Mar 14, 2023 0.1532 0.1618 0.1400 0.1400 54,187 -0.03(-19.31%)
Mar 13, 2023 0.1731 0.1735 0.1539 0.1735 1,600 +0.01(+5.15%)
Mar 10, 2023 0.1750 0.1750 0.1650 0.1650 21,405 -0.01(-5.71%)
Mar 09, 2023 0.1792 0.1814 0.1750 0.1750 10,800 -0.00(-2.34%)
Mar 08, 2023 0.1683 0.1792 0.1683 0.1792 2,016 +0.00(+2.75%)
Mar 07, 2023 0.1844 0.1844 0.1744 0.1744 1,135 +0.01(+3.87%)
Mar 06, 2023 0.1679 0.1679 0.1679 0.1679 232 -0.01(-5.09%)
Mar 03, 2023 0.1880 0.1880 0.1769 0.1769 2,830 -0.00(-0.79%)
Mar 02, 2023 0.1990 0.1990 0.1708 0.1783 46,026 -0.01(-4.14%)
Mar 01, 2023 0.1617 0.1860 0.1585 0.1860 126,161 +0.04(+25.25%)
Feb 28, 2023 0.1502 0.1502 0.1483 0.1485 8,840 +0.01(+6.07%)
Feb 27, 2023 0.1505 0.1515 0.1362 0.1400 83,125 -0.01(-6.98%)
Feb 24, 2023 0.1600 0.1696 0.1505 0.1505 15,000 -0.01(-5.94%)
Feb 23, 2023 0.1630 0.1632 0.1600 0.1600 104,775 -0.02(-11.11%)
Feb 22, 2023 0.1862 0.1862 0.1731 0.1800 10,320 -0.00(-1.37%)
Feb 21, 2023 0.1825 0.1825 0.1825 0.1825 7,000 -0.01(-3.74%)
Feb 17, 2023 0.1800 0.1930 0.1736 0.1896 8,255 +0.01(+5.22%)
Feb 16, 2023 0.1990 0.1990 0.1769 0.1802 11,014 -0.01(-4.45%)
Feb 15, 2023 0.1886 0.1886 0.1886 0.1886 2,205 -0.01(-5.18%)
Feb 13, 2023 0.1989 1 +0.01(+4.14%)
Feb 09, 2023 0.1910 5 +0.01(+6.11%)
Feb 08, 2023 0.1834 0.1834 0.1800 0.1800 850 -0.01(-5.26%)
Feb 07, 2023 0.2000 0.2025 0.1900 0.1900 28,700 +0.01(+3.60%)
Feb 06, 2023 0.1789 0.2065 0.1751 0.1834 145,870 +0.01(+5.10%)
Feb 03, 2023 0.1745 0.1745 0.1739 0.1745 24,125 +0.00(+0.06%)
Feb 02, 2023 0.1751 0.1751 0.1744 0.1744 43,750 +0.00(+2.41%)
Feb 01, 2023 0.1713 0.1713 0.1703 0.1703 5,100 -0.01(-4.81%)
Jan 31, 2023 0.1815 0.1815 0.1786 0.1789 2,800 +0.00(+2.23%)
Jan 30, 2023 0.1815 0.1815 0.1746 0.1750 5,693 +0.00(+0.57%)
Jan 27, 2023 0.1814 0.1814 0.1719 0.1740 7,745 +0.00(+2.41%)
Jan 26, 2023 0.1782 0.1815 0.1698 0.1699 8,100 +0.01(+4.49%)
Jan 25, 2023 0.1650 0.1650 0.1626 0.1626 22,020 -0.01(-3.79%)
Jan 24, 2023 0.1738 0.1738 0.1690 0.1690 800 -0.00(-0.41%)
Jan 23, 2023 0.1697 0.1697 0.1697 0.1697 2,100 -0.02(-8.47%)
Jan 20, 2023 0.1750 0.1870 0.1750 0.1854 10,722 +0.01(+8.42%)
Jan 19, 2023 0.2050 0.2050 0.1702 0.1710 1,353 -0.02(-9.09%)
Jan 18, 2023 0.1840 0.1980 0.1771 0.1881 12,325 +0.01(+4.15%)
Jan 17, 2023 0.1580 0.1806 0.1580 0.1806 23,005 +0.00(+0.33%)
Jan 13, 2023 0.1800 0.1800 0.1693 0.1800 4,001 +0.00(+1.93%)
Jan 12, 2023 0.1800 0.1800 0.1766 0.1766 3,155 +0.01(+3.88%)
Jan 11, 2023 0.1760 0.1760 0.1700 0.1700 6,100 -0.00(-0.06%)
Jan 09, 2023 0.1701 0 -0.00(-2.35%)
Jan 06, 2023 0.1607 0.1779 0.1607 0.1742 8,600 +0.01(+3.26%)
Jan 05, 2023 0.1860 0.1860 0.1650 0.1687 1,700 +0.00(+2.00%)
Jan 04, 2023 0.1832 0.1832 0.1654 0.1654 3,200 -0.02(-9.72%)
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.