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, 2022 0.2345 0.2513 0.2345 0.2513 29,000 +0.01(+5.77%)
Mar 30, 2022 0.2166 0.2424 0.2166 0.2376 26,070 +0.01(+4.44%)
Mar 29, 2022 0.2200 0.2380 0.2200 0.2275 20,964 -0.00(-0.74%)
Mar 28, 2022 0.2390 0.2390 0.2288 0.2292 8,879 -0.00(-0.35%)
Mar 25, 2022 0.2168 0.2300 0.2168 0.2300 36,590 +0.01(+4.03%)
Mar 24, 2022 0.2400 0.2400 0.2000 0.2211 62,200 -0.01(-4.98%)
Mar 23, 2022 0.2208 0.2327 0.2208 0.2327 886 +0.01(+4.82%)
Mar 22, 2022 0.2300 0.2323 0.2213 0.2220 15,450 -0.01(-4.31%)
Mar 21, 2022 0.2562 0.2689 0.2242 0.2320 9,274 -0.02(-6.38%)
Mar 18, 2022 0.2595 0.2715 0.2478 0.2478 4,494 +0.00(+1.14%)
Mar 17, 2022 0.2500 0.2552 0.2394 0.2450 16,940 -0.01(-2.78%)
Mar 16, 2022 0.2192 0.2520 0.2185 0.2520 8,803 +0.02(+9.57%)
Mar 15, 2022 0.2225 0.2300 0.2225 0.2300 6,550 +0.01(+3.37%)
Mar 14, 2022 0.2191 0.2290 0.2144 0.2225 30,808 +0.00(+1.92%)
Mar 11, 2022 0.2400 0.2401 0.2180 0.2183 30,700 -0.03(-13.44%)
Mar 10, 2022 0.2461 0.2680 0.2461 0.2522 14,950 +0.01(+2.94%)
Mar 09, 2022 0.2688 0.2766 0.2401 0.2450 106,418 -0.03(-10.26%)
Mar 08, 2022 0.2611 0.2816 0.2611 0.2730 11,192 +0.01(+2.17%)
Mar 07, 2022 0.2600 0.2782 0.2600 0.2672 8,265 -0.02(-6.15%)
Mar 04, 2022 0.2858 0.3245 0.2795 0.2847 34,887 -0.01(-3.49%)
Mar 03, 2022 0.2846 0.3026 0.2600 0.2950 52,676 +0.00(+0.24%)
Mar 02, 2022 0.2993 0.3045 0.2895 0.2943 16,668 +0.00(+0.14%)
Mar 01, 2022 0.2939 0.2939 0.2900 0.2939 8,330 +0.00(+1.34%)
Feb 28, 2022 0.2620 0.3017 0.2620 0.2900 6,699 -0.00(-1.09%)
Feb 25, 2022 0.2620 0.2965 0.2922 0.2932 10,749 +0.01(+2.09%)
Feb 24, 2022 0.2890 0.2900 0.2783 0.2872 56,650 +0.00(+0.07%)
Feb 23, 2022 0.2958 0.2958 0.2870 0.2870 10,620 -0.01(-2.31%)
Feb 22, 2022 0.3026 0.3100 0.2702 0.2938 24,142 -0.01(-4.80%)
Feb 18, 2022 0.3086 0 -0.00(-0.99%)
Feb 17, 2022 0.3235 0.3235 0.3075 0.3117 8,629 -0.01(-1.64%)
Feb 16, 2022 0.3075 0.3174 0.3075 0.3169 16,332 +0.02(+7.13%)
Feb 15, 2022 0.3006 0.3047 0.2940 0.2958 7,638 -0.00(-1.40%)
Feb 14, 2022 0.3375 0.3375 0.3000 0.3000 74,206 -0.02(-5.63%)
Feb 11, 2022 0.3246 0.3246 0.3053 0.3179 4,904 +0.02(+5.97%)
Feb 10, 2022 0.2702 0.3179 0.2702 0.3000 46,353 -0.01(-4.12%)
Feb 09, 2022 0.2890 0.3129 0.2702 0.3129 9,444 +0.02(+5.96%)
Feb 08, 2022 0.3159 0.3159 0.2934 0.2953 28,966 -0.03(-8.89%)
Feb 07, 2022 0.3612 0.3800 0.3216 0.3241 93,873 +0.01(+3.65%)
Feb 04, 2022 0.3000 0.3127 0.2982 0.3127 53,638 +0.00(+0.00%)
Feb 03, 2022 0.2800 0.3127 0.3127 10,464 +0.03(+9.45%)
Feb 02, 2022 0.3297 0.3297 0.2857 0.2857 13,339 -0.01(-4.77%)
Feb 01, 2022 0.2862 0.3081 0.2795 0.3000 35,081 +0.01(+4.82%)
Jan 31, 2022 0.2702 0.2926 0.2702 0.2862 27,144 -0.00(-1.31%)
Jan 28, 2022 0.2702 0.2997 0.2702 0.2900 39,988 -0.01(-1.73%)
Jan 27, 2022 0.2542 0.2967 0.2542 0.2951 23,566 +0.00(+0.31%)
Jan 26, 2022 0.3148 0.3300 0.2821 0.2942 149,868 -0.02(-7.10%)
Jan 25, 2022 0.3400 0.3400 0.3102 0.3167 80,217 -0.02(-6.85%)
Jan 24, 2022 0.3500 0.3620 0.2970 0.3400 60,314 -0.00(-1.25%)
Jan 21, 2022 0.3080 0.3811 0.3080 0.3443 194,762 -0.05(-12.08%)
Jan 20, 2022 0.3842 0.4000 0.3833 0.3916 25,650 -0.00(-0.18%)
Jan 19, 2022 0.4250 0.4250 0.3870 0.3923 14,628 +0.01(+1.58%)
Jan 18, 2022 0.3500 0.3994 0.3500 0.3862 34,260 +0.01(+2.01%)
Jan 14, 2022 0.3786 0 -0.02(-4.66%)
Jan 13, 2022 0.4113 0.4181 0.3914 0.3971 19,602 -0.02(-4.43%)
Jan 12, 2022 0.4250 0.4250 0.4000 0.4155 23,030 -0.00(-0.86%)
Jan 11, 2022 0.4083 0.4377 0.3784 0.4191 98,222 +0.04(+10.46%)
Jan 10, 2022 0.3779 0.3804 0.3602 0.3794 16,869 +0.00(+0.74%)
Jan 07, 2022 0.3779 0.3779 0.3588 0.3766 14,318 +0.01(+3.83%)
Jan 06, 2022 0.3800 0.3800 0.3607 0.3627 23,273 -0.02(-4.55%)
Jan 05, 2022 0.3300 0.4017 0.3300 0.3800 33,573 -0.01(-2.01%)
Jan 04, 2022 0.3700 0.3878 0.3676 0.3878 32,711 +0.03(+9.24%)
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.