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

Optimi Health Corp (OP: OPTHF )

0.1934 +0.0074 (+3.98%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.1934 0.1934 0.1934 0.1934 40,750 +0.01(+3.98%)
Apr 18, 2024 0.1860 0.2048 0.1860 0.1860 1,613 +0.00(+0.32%)
Apr 17, 2024 0.1854 0.1854 0.1854 0.1854 3,030 -0.00(-0.80%)
Apr 16, 2024 0.1895 0.1899 0.1819 0.1869 11,000 -0.00(-1.68%)
Apr 15, 2024 0.2000 0.2000 0.1836 0.1901 16,425 +0.01(+3.88%)
Apr 12, 2024 0.1823 0.1830 0.1800 0.1830 1,251 -0.01(-3.68%)
Apr 11, 2024 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Apr 10, 2024 0.1950 0.1951 0.1790 0.1900 8,200 +0.00(+2.59%)
Apr 09, 2024 0.2070 0.2070 0.1852 0.1852 4,536 -0.01(-7.40%)
Apr 08, 2024 0.1925 0.2000 0.1925 0.2000 3,858 +0.02(+10.56%)
Apr 05, 2024 0.1915 0.1915 0.1729 0.1809 1,296 +0.01(+3.19%)
Apr 04, 2024 0.1753 0.1753 0.1753 0.1753 200 -0.00(-0.40%)
Apr 03, 2024 0.1778 0.1873 0.1627 0.1760 44,032 -0.01(-3.61%)
Apr 01, 2024 0.1826 0 +0.00(+1.05%)
Mar 28, 2024 0.1881 0.1881 0.1747 0.1807 12,151 +0.01(+7.62%)
Mar 27, 2024 0.1679 0.1679 0.1679 0.1679 3,000 +0.00(+0.12%)
Mar 26, 2024 0.1810 0.1810 0.1677 0.1677 5,387 -0.01(-5.25%)
Mar 25, 2024 0.1559 0.1770 0.1550 0.1770 32,283 +0.02(+15.61%)
Mar 22, 2024 0.1531 0.1531 0.1531 0.1531 3,597 -0.01(-4.31%)
Mar 21, 2024 0.1600 0.1600 0.1580 0.1600 8,000 -0.00(-0.50%)
Mar 20, 2024 0.1700 0.1717 0.1608 0.1608 21,944 -0.02(-8.53%)
Mar 19, 2024 0.1758 0.1758 0.1758 0.1758 150 -0.01(-6.04%)
Mar 18, 2024 0.1871 0.2000 0.1871 0.1871 11,525 -0.00(-0.11%)
Mar 15, 2024 0.1730 0.1873 0.1730 0.1873 16,263 +0.01(+7.21%)
Mar 14, 2024 0.1792 0.1793 0.1711 0.1747 21,000 -0.00(-2.57%)
Mar 13, 2024 0.1793 0.1793 0.1793 0.1793 1,003 -0.01(-3.13%)
Mar 12, 2024 0.1851 0.1851 0.1801 0.1851 11,763 -0.00(-0.64%)
Mar 11, 2024 0.1863 0.1922 0.1863 0.1863 22,600 -0.00(-0.05%)
Mar 08, 2024 0.1896 0.1896 0.1864 0.1864 7,395 +0.00(+0.05%)
Mar 07, 2024 0.1863 0.1895 0.1863 0.1863 61,400 +0.02(+9.14%)
Mar 06, 2024 0.1707 0.1707 0.1707 0.1707 300 -0.01(-3.29%)
Mar 05, 2024 0.1670 0.1765 0.1670 0.1765 2,306 +0.01(+3.82%)
Mar 04, 2024 0.1703 0.1703 0.1608 0.1700 30,960 -0.00(-0.18%)
Mar 01, 2024 0.2000 0.2000 0.1656 0.1703 41,890 -0.03(-15.44%)
Feb 29, 2024 0.2143 0.2152 0.1982 0.2014 26,958 -0.01(-6.06%)
Feb 28, 2024 0.2183 0.2200 0.2144 0.2144 14,538 -0.01(-5.55%)
Feb 27, 2024 0.2270 0.2270 0.2270 0.2270 15,868 -0.00(-0.39%)
Feb 26, 2024 0.2620 0.2620 0.2279 0.2279 700 +0.01(+2.66%)
Feb 23, 2024 0.2220 0.2220 0.2220 0.2220 500 -0.00(-0.58%)
Feb 22, 2024 0.2233 0.2356 0.2233 0.2233 1,485 -0.01(-5.54%)
Feb 21, 2024 0.2620 0.2620 0.2220 0.2364 9,375 -0.00(-1.50%)
Feb 20, 2024 0.2526 0.2599 0.2400 0.2400 8,591 -0.00(-1.64%)
Feb 16, 2024 0.2440 0.2440 0.2385 0.2440 2,200 +0.01(+2.26%)
Feb 14, 2024 0.2386 201 -0.01(-2.17%)
Feb 13, 2024 0.2515 0.2515 0.2439 0.2439 4,370 -0.01(-2.21%)
Feb 12, 2024 0.2614 0.2614 0.2490 0.2494 35,090 +0.01(+4.79%)
Feb 09, 2024 0.2424 0.2424 0.2321 0.2380 36,660 +0.01(+3.48%)
Feb 08, 2024 0.2194 0.2318 0.2194 0.2300 26,250 +0.00(+0.52%)
Feb 07, 2024 0.2433 0.2433 0.2283 0.2288 24,950 -0.02(-6.27%)
Feb 06, 2024 0.2400 0.2490 0.2400 0.2441 8,400 -0.01(-2.32%)
Feb 05, 2024 0.2310 0.2632 0.2310 0.2499 25,360 +0.00(+0.77%)
Feb 02, 2024 0.2604 0.2604 0.2480 0.2480 16,300 -0.01(-3.54%)
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.