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 (%)
Jul 30, 2021 0.5600 0.6500 0.5600 0.6000 59,583 +0.01(+0.84%)
Jul 29, 2021 0.5986 0.7200 0.5721 0.5950 31,546 -0.17(-22.72%)
Jul 28, 2021 0.5919 0.8300 0.5700 0.7699 20,506 +0.20(+34.53%)
Jul 27, 2021 0.5809 0.5851 0.5500 0.5723 15,925 -0.01(-1.67%)
Jul 26, 2021 0.5695 0.5820 0.5533 0.5820 3,580 +0.01(+1.08%)
Jul 23, 2021 0.5934 0.5934 0.5500 0.5758 33,340 -0.00(-0.72%)
Jul 22, 2021 0.6000 0.6500 0.5800 0.5800 22,805 -0.01(-2.42%)
Jul 21, 2021 0.5871 0.6500 0.5764 0.5944 14,465 +0.03(+5.75%)
Jul 20, 2021 0.5768 1.215 0.5500 0.5621 15,858 +0.01(+2.20%)
Jul 19, 2021 0.5800 0.9590 0.5500 0.5500 73,109 -0.03(-5.53%)
Jul 16, 2021 0.5982 0.6108 0.5822 0.5822 7,756 -0.02(-2.97%)
Jul 15, 2021 0.6223 0.6223 0.5750 0.6000 65,425 -0.01(-1.86%)
Jul 14, 2021 0.6100 0.6136 0.6100 0.6114 5,160 +0.01(+1.66%)
Jul 13, 2021 0.6270 0.6475 0.6014 0.6014 54,054 -0.04(-6.03%)
Jul 12, 2021 0.8000 0.8000 0.6283 0.6400 218,038 -0.15(-19.12%)
Jul 09, 2021 0.6294 0.8000 0.6200 0.7913 46,294 +0.17(+27.67%)
Jul 08, 2021 0.6300 0.6350 0.6192 0.6198 7,354 -0.01(-1.57%)
Jul 07, 2021 0.6309 0.8652 0.6297 0.6297 89,292 +0.01(+1.56%)
Jul 06, 2021 0.6000 0.6256 0.6000 0.6200 6,916 +0.01(+1.03%)
Jul 02, 2021 0.6277 0.6277 0.6000 0.6137 15,102 -0.05(-7.02%)
Jul 01, 2021 0.6500 0.6850 0.6499 0.6600 6,000 +0.03(+4.76%)
Jun 30, 2021 0.6349 0.6500 0.6300 0.6300 12,449 -0.02(-2.85%)
Jun 29, 2021 0.6400 0.6500 0.6400 0.6485 20,914 +0.03(+4.85%)
Jun 28, 2021 0.6191 0.6500 0.6164 0.6185 30,125 +0.01(+2.23%)
Jun 25, 2021 0.6383 0.6383 0.6050 0.6050 1,845 -0.02(-3.72%)
Jun 24, 2021 0.6400 0.6400 0.6284 0.6284 8,820 +0.01(+1.35%)
Jun 23, 2021 0.6483 0.6483 0.6101 0.6200 2,530 +0.02(+3.33%)
Jun 22, 2021 0.6187 0.6500 0.6000 0.6000 6,300 +0.03(+5.41%)
Jun 17, 2021 0.5692 0.5692 0.5692 0 +0.02(+2.86%)
Jun 16, 2021 0.5795 0.5795 0.5534 0.5534 1,185 -0.03(-4.59%)
Jun 14, 2021 0.5800 0.5800 0.5800 0 -0.01(-1.28%)
Jun 11, 2021 0.5875 0.5875 0.5875 0.5875 175 -0.01(-0.94%)
Jun 10, 2021 0.6032 0.6032 0.5931 0.5931 730 +0.01(+2.26%)
Jun 09, 2021 0.5800 0.5800 0.5800 0.5800 10,329 +0.00(+0.00%)
Jun 08, 2021 0.5822 0.5822 0.5800 0.5800 18,900 +0.01(+0.87%)
Jun 04, 2021 0.5750 0.5750 0.5750 0 -0.00(-0.05%)
Jun 03, 2021 0.5703 0.5753 0.5703 0.5753 3,869 -0.00(-0.81%)
Jun 02, 2021 0.5637 0.5841 0.5637 0.5800 2,100 -0.00(-0.24%)
Jun 01, 2021 0.5900 0.5900 0.5814 0.5814 2,700 -0.00(-0.26%)
May 27, 2021 0.5829 0.5829 0.5829 0 -0.04(-6.36%)
May 21, 2021 0.6225 0.6225 0.6225 0 +0.03(+4.27%)
May 20, 2021 0.5970 0.5970 0.5970 0.5970 6,900 +0.01(+1.19%)
May 18, 2021 0.5900 0.5900 0.5900 0 +0.00(+0.55%)
May 14, 2021 0.5868 0.5868 0.5868 0 +0.01(+1.95%)
May 13, 2021 0.5927 0.5927 0.5756 0.5756 200 -0.02(-3.07%)
May 12, 2021 0.5952 0.5952 0.5867 0.5938 6,012 -0.03(-4.29%)
May 11, 2021 0.5800 0.6204 0.5751 0.6204 7,799 +0.01(+1.86%)
May 10, 2021 0.6101 0.6101 0.6091 0.6091 12,258 -0.00(-0.03%)
May 07, 2021 0.6086 0.6093 0.6086 0.6093 1,200 +0.01(+1.94%)
May 06, 2021 0.6053 0.6053 0.5977 0.5977 700 -0.03(-4.40%)
May 05, 2021 0.6435 0.6435 0.6139 0.6252 8,119 +0.00(+0.00%)
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.