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 (%)
Apr 29, 2022 0.2250 0.2335 0.2143 0.2265 24,072 +0.00(+0.67%)
Apr 28, 2022 0.2269 0.2335 0.2225 0.2250 4,300 -0.00(-1.06%)
Apr 27, 2022 0.2203 0.2274 0.1800 0.2274 13,587 +0.02(+7.11%)
Apr 26, 2022 0.2275 0.2275 0.2123 0.2123 3,150 -0.02(-6.64%)
Apr 25, 2022 0.2200 0.2360 0.2114 0.2274 55,140 +0.01(+3.88%)
Apr 22, 2022 0.2300 0.2300 0.2189 0.2189 4,163 -0.08(-25.70%)
Apr 21, 2022 0.2314 0.2946 0.2300 0.2946 7,940 +0.06(+25.20%)
Apr 20, 2022 0.2400 0.2400 0.2353 0.2353 5,600 -0.01(-2.53%)
Apr 19, 2022 0.2522 0.2603 0.2413 0.2414 8,510 -0.03(-11.12%)
Apr 18, 2022 0.2337 0.2735 0.2337 0.2716 11,125 +0.03(+13.88%)
Apr 14, 2022 0.2335 0.2413 0.2334 0.2385 5,450 -0.00(-0.63%)
Apr 13, 2022 0.2448 0.2500 0.2300 0.2400 80,316 -0.01(-2.32%)
Apr 12, 2022 0.2600 0.2607 0.2457 0.2457 27,843 -0.01(-5.50%)
Apr 11, 2022 0.2714 0.2714 0.2600 0.2600 7,721 -0.00(-0.27%)
Apr 08, 2022 0.2678 0.2720 0.2607 0.2607 1,938 -0.02(-5.47%)
Apr 07, 2022 0.2860 0.2860 0.2758 0.2758 11,370 -0.01(-2.96%)
Apr 06, 2022 0.2779 0.2899 0.2779 0.2842 20,724 +0.01(+4.68%)
Apr 05, 2022 0.2600 0.2789 0.2600 0.2715 4,900 +0.01(+2.84%)
Apr 04, 2022 0.2760 0.2760 0.2601 0.2640 30,519 -0.01(-2.22%)
Apr 01, 2022 0.2863 0.2870 0.2693 0.2700 23,100 +0.02(+7.44%)
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%)
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.