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

Optimi Health Corp (CSE: OPTI )

0.4400 +0.0050 (+1.15%)
Official Closing Price Updated: 3:36 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 0.3200 0.3200 0.2800 0.3000 59,065 -0.01(-3.23%)
Oct 28, 2022 0.3350 0.3350 0.3000 0.3100 104,074 -0.02(-4.62%)
Oct 27, 2022 0.3200 0.3250 0.3200 0.3250 18,000 +0.00(+0.00%)
Oct 26, 2022 0.3100 0.3250 0.3100 0.3250 5,900 +0.01(+3.17%)
Oct 25, 2022 0.3350 0.3350 0.3100 0.3150 31,242 -0.02(-4.55%)
Oct 24, 2022 0.3250 0.3300 0.3200 0.3300 4,983 +0.01(+3.13%)
Oct 21, 2022 0.3200 0.3200 0.3000 0.3200 56,250 +0.00(+0.00%)
Oct 20, 2022 0.3450 0.3450 0.3050 0.3200 152,746 -0.01(-3.03%)
Oct 19, 2022 0.3500 0.3500 0.3300 0.3300 28,240 -0.02(-5.71%)
Oct 18, 2022 0.3500 0.3500 0.3400 0.3500 8,683 +0.01(+1.45%)
Oct 17, 2022 0.3750 0.3750 0.3400 0.3450 64,231 -0.01(-2.82%)
Oct 14, 2022 0.3600 0.3650 0.3500 0.3550 20,805 +0.01(+1.43%)
Oct 13, 2022 0.3650 0.3650 0.3500 0.3500 62,600 -0.02(-5.41%)
Oct 12, 2022 0.3850 0.3850 0.3450 0.3700 57,625 -0.02(-3.90%)
Oct 11, 2022 0.4000 0.4000 0.3500 0.3850 43,457 +0.01(+1.32%)
Oct 07, 2022 0.3800 0 +0.04(+13.43%)
Oct 06, 2022 0.3250 0.3400 0.3180 0.3350 23,355 +0.02(+4.69%)
Oct 05, 2022 0.3250 0.3250 0.3000 0.3200 50,483 +0.00(+0.00%)
Oct 04, 2022 0.3050 0.3300 0.3050 0.3200 49,925 +0.02(+6.67%)
Oct 03, 2022 0.3200 0.3200 0.3000 0.3000 13,336 -0.01(-3.23%)
Sep 30, 2022 0.3500 0.3500 0.2950 0.3100 56,885 -0.03(-8.82%)
Sep 29, 2022 0.3350 0.3450 0.3350 0.3400 24,547 +0.01(+1.49%)
Sep 28, 2022 0.3050 0.3500 0.3050 0.3350 60,971 +0.04(+11.67%)
Sep 27, 2022 0.3300 0.3400 0.3000 0.3000 90,057 -0.03(-7.69%)
Sep 26, 2022 0.3550 0.3550 0.2800 0.3250 108,534 -0.02(-7.14%)
Sep 23, 2022 0.3900 0.3950 0.3500 0.3500 133,011 -0.04(-9.09%)
Sep 22, 2022 0.3900 0.3900 0.3850 0.3850 19,522 -0.01(-2.53%)
Sep 21, 2022 0.3950 0.4100 0.3850 0.3950 25,984 +0.01(+2.60%)
Sep 20, 2022 0.3900 0.3900 0.3700 0.3850 26,448 -0.01(-2.53%)
Sep 19, 2022 0.3950 0.4000 0.3900 0.3950 19,682 -0.01(-3.66%)
Sep 16, 2022 0.4100 0.4200 0.4050 0.4100 50,676 +0.01(+2.50%)
Sep 15, 2022 0.3900 0.4150 0.3700 0.4000 162,003 -0.01(-1.23%)
Sep 14, 2022 0.4050 0.4500 0.4050 0.4050 250,597 -0.01(-2.41%)
Sep 13, 2022 0.3950 0.4200 0.3900 0.4150 58,898 +0.00(+0.00%)
Sep 12, 2022 0.3950 0.4150 0.3950 0.4150 166,891 +0.00(+0.00%)
Sep 09, 2022 0.4100 0.4200 0.4000 0.4150 41,400 +0.01(+2.47%)
Sep 08, 2022 0.4050 0.4200 0.4050 0.4050 96,880 +0.00(+0.00%)
Sep 07, 2022 0.3950 0.4100 0.3950 0.4050 68,984 +0.00(+0.00%)
Sep 06, 2022 0.4100 0.4100 0.4000 0.4050 16,000 -0.00(-1.22%)
Sep 02, 2022 0.4100 0 +0.01(+2.50%)
Sep 01, 2022 0.3850 0.4000 0.3850 0.4000 31,250 +0.02(+3.90%)
Aug 31, 2022 0.4000 0.4000 0.3750 0.3850 35,217 -0.01(-2.53%)
Aug 30, 2022 0.3950 0.4000 0.3800 0.3950 56,915 +0.00(+0.00%)
Aug 29, 2022 0.4000 0.4000 0.3800 0.3950 15,740 +0.01(+1.28%)
Aug 26, 2022 0.4050 0.4050 0.3900 0.3900 33,412 -0.02(-3.70%)
Aug 25, 2022 0.3800 0.4100 0.3800 0.4050 56,100 +0.03(+6.58%)
Aug 24, 2022 0.3600 0.3800 0.3600 0.3800 66,776 -0.02(-3.80%)
Aug 23, 2022 0.3950 0.3950 0.3900 0.3950 11,964 +0.01(+1.28%)
Aug 22, 2022 0.4050 0.4050 0.3900 0.3900 25,016 -0.02(-3.70%)
Aug 19, 2022 0.4250 0.4300 0.4050 0.4050 54,348 +0.00(+0.00%)
Aug 18, 2022 0.4000 0.4050 0.4000 0.4050 20,610 +0.00(+0.00%)
Aug 17, 2022 0.3800 0.4300 0.3750 0.4050 256,538 +0.03(+8.00%)
Aug 16, 2022 0.3650 0.3800 0.3650 0.3750 115,534 +0.02(+5.63%)
Aug 15, 2022 0.3700 0.3700 0.3550 0.3550 30,340 -0.02(-4.05%)
Aug 12, 2022 0.3800 0.3800 0.3600 0.3700 59,285 -0.01(-2.63%)
Aug 11, 2022 0.4000 0.4000 0.3800 0.3800 73,320 -0.02(-3.80%)
Aug 10, 2022 0.4000 0.4400 0.3800 0.3950 180,303 -0.02(-5.95%)
Aug 09, 2022 0.3800 0.4450 0.3800 0.4200 113,970 +0.04(+10.53%)
Aug 08, 2022 0.3600 0.3800 0.3600 0.3800 28,266 +0.02(+5.56%)
Aug 05, 2022 0.3700 0.3700 0.3600 0.3600 14,947 -0.01(-2.70%)
Aug 04, 2022 0.3550 0.3700 0.3550 0.3700 15,296 +0.00(+0.00%)
Aug 03, 2022 0.3800 0.3800 0.3700 0.3700 37,093 +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.