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 (%)
Nov 30, 2022 0.2950 0.3000 0.2950 0.3000 19,981 +0.01(+1.69%)
Nov 29, 2022 0.2950 0.3000 0.2850 0.2950 26,049 +0.01(+3.51%)
Nov 28, 2022 0.2950 0.2950 0.2850 0.2850 8,000 +0.00(+0.00%)
Nov 25, 2022 0.3000 0.3000 0.2850 0.2850 12,577 -0.02(-5.00%)
Nov 24, 2022 0.2900 0.3000 0.2900 0.3000 7,470 +0.02(+5.26%)
Nov 23, 2022 0.3000 0.3000 0.2850 0.2850 5,475 -0.01(-1.72%)
Nov 22, 2022 0.3100 0.3100 0.2900 0.2900 12,854 -0.02(-6.45%)
Nov 21, 2022 0.3050 0.3100 0.3000 0.3100 16,613 +0.02(+5.08%)
Nov 18, 2022 0.3100 0.3100 0.2950 0.2950 3,500 -0.01(-1.67%)
Nov 17, 2022 0.3150 0.3200 0.3000 0.3000 8,150 -0.01(-3.23%)
Nov 16, 2022 0.3150 0.3150 0.3100 0.3100 5,465 +0.01(+1.64%)
Nov 15, 2022 0.3100 0.3200 0.3000 0.3050 14,514 +0.01(+1.67%)
Nov 14, 2022 0.3250 0.3300 0.3000 0.3000 16,513 -0.02(-6.25%)
Nov 11, 2022 0.3050 0.3200 0.3000 0.3200 10,603 +0.01(+3.23%)
Nov 10, 2022 0.3200 0.3200 0.2900 0.3100 24,125 +0.00(+0.00%)
Nov 09, 2022 0.3000 0.3200 0.3000 0.3100 33,300 +0.01(+3.33%)
Nov 08, 2022 0.3000 0.3050 0.3000 0.3000 34,250 +0.02(+5.26%)
Nov 07, 2022 0.2900 0.3000 0.2800 0.2850 34,148 -0.01(-1.72%)
Nov 04, 2022 0.2950 0.2950 0.2800 0.2900 27,235 -0.01(-3.33%)
Nov 03, 2022 0.3000 0.3200 0.2600 0.3000 104,915 +0.02(+5.26%)
Nov 02, 2022 0.3200 0.3200 0.2800 0.2850 8,017 -0.02(-5.00%)
Nov 01, 2022 0.3150 0.3150 0.2800 0.3000 16,428 +0.00(+0.00%)
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%)
Aug 02, 2022 0.3550 0.3700 0.3550 0.3700 13,714 +0.02(+4.23%)
Jul 29, 2022 0.3550 0 -0.02(-4.05%)
Jul 28, 2022 0.3750 0.3800 0.3700 0.3700 5,120 -0.01(-2.63%)
Jul 27, 2022 0.3750 0.3800 0.3600 0.3800 25,000 +0.00(+0.00%)
Jul 26, 2022 0.3800 0.3800 0.3750 0.3800 26,700 +0.01(+2.70%)
Jul 25, 2022 0.3800 0.3800 0.3700 0.3700 11,668 -0.01(-1.33%)
Jul 22, 2022 0.3750 0.3800 0.3700 0.3750 19,192 +0.00(+0.00%)
Jul 21, 2022 0.3700 0.3800 0.3700 0.3750 12,765 +0.01(+1.35%)
Jul 20, 2022 0.3800 0.4050 0.3700 0.3700 36,714 +0.00(+0.00%)
Jul 19, 2022 0.3750 0.3750 0.3700 0.3700 8,062 -0.01(-1.33%)
Jul 18, 2022 0.3850 0.3850 0.3700 0.3750 25,602 +0.00(+0.00%)
Jul 15, 2022 0.3850 0.3850 0.3650 0.3750 8,436 +0.02(+4.17%)
Jul 14, 2022 0.4050 0.4050 0.3550 0.3600 25,034 -0.04(-8.86%)
Jul 13, 2022 0.4400 0.4400 0.3850 0.3950 66,207 -0.01(-1.25%)
Jul 12, 2022 0.3550 0.4250 0.3500 0.4000 189,695 +0.05(+14.29%)
Jul 11, 2022 0.3400 0.3500 0.3300 0.3500 35,027 +0.02(+6.06%)
Jul 08, 2022 0.3300 0.3350 0.3100 0.3300 47,485 +0.00(+0.00%)
Jul 07, 2022 0.3200 0.3350 0.3000 0.3300 76,376 +0.02(+4.76%)
Jul 06, 2022 0.3050 0.3250 0.3050 0.3150 71,727 +0.01(+1.61%)
Jul 05, 2022 0.3000 0.3200 0.2900 0.3100 68,824 +0.03(+8.77%)
Jul 04, 2022 0.3000 0.3150 0.2800 0.2850 165,227 +0.00(+1.79%)
Jun 30, 2022 0.2800 0 +0.00(+0.00%)
Jun 29, 2022 0.2800 0.2950 0.2750 0.2800 14,800 +0.01(+3.70%)
Jun 28, 2022 0.2800 0.2950 0.2700 0.2700 25,775 -0.02(-8.47%)
Jun 27, 2022 0.2950 0.3000 0.2950 0.2950 12,013 -0.01(-1.67%)
Jun 24, 2022 0.3000 0.3000 0.2950 0.3000 9,330 +0.00(+0.00%)
Jun 23, 2022 0.2800 0.3000 0.2750 0.3000 29,738 +0.04(+15.38%)
Jun 22, 2022 0.2750 0.2750 0.2600 0.2600 27,531 -0.01(-1.89%)
Jun 21, 2022 0.2800 0.2800 0.2500 0.2650 23,376 -0.02(-5.36%)
Jun 20, 2022 0.2500 0.2800 0.2450 0.2800 63,684 +0.04(+16.67%)
Jun 17, 2022 0.2300 0.2500 0.2250 0.2400 124,215 -0.01(-2.04%)
Jun 16, 2022 0.2600 0.2700 0.2350 0.2450 168,635 -0.04(-12.50%)
Jun 15, 2022 0.2950 0.2950 0.2500 0.2800 126,365 -0.00(-1.75%)
Jun 14, 2022 0.3000 0.3000 0.2750 0.2850 25,643 -0.02(-5.00%)
Jun 13, 2022 0.2850 0.3000 0.2700 0.3000 92,196 +0.02(+7.14%)
Jun 10, 2022 0.2950 0.3000 0.2750 0.2800 60,138 +0.00(+0.00%)
Jun 09, 2022 0.3000 0.3000 0.2800 0.2800 134,907 -0.01(-5.08%)
Jun 08, 2022 0.3000 0.3000 0.2900 0.2950 69,049 -0.01(-1.67%)
Jun 07, 2022 0.3500 0.3500 0.3000 0.3000 232,922 -0.07(-18.92%)
Jun 06, 2022 0.3950 0.4300 0.3700 0.3700 238,212 -0.03(-7.50%)
Jun 03, 2022 0.4100 0.4100 0.3950 0.4000 143,348 -0.01(-3.61%)
Jun 02, 2022 0.4400 0.4450 0.4000 0.4150 222,763 -0.03(-5.68%)
Jun 01, 2022 0.4500 0.4700 0.4350 0.4400 384,553 +0.02(+3.53%)
May 31, 2022 0.3550 0.4900 0.3450 0.4250 820,606 +0.08(+21.43%)
May 30, 2022 0.3300 0.3750 0.3100 0.3500 505,773 +0.07(+25.00%)
May 27, 2022 0.2400 0.3300 0.2300 0.2800 323,991 +0.05(+21.74%)
May 26, 2022 0.2250 0.2300 0.2200 0.2300 112,876 +0.00(+0.00%)
May 25, 2022 0.2300 0.2500 0.2200 0.2300 196,625 +0.01(+2.22%)
May 24, 2022 0.2150 0.2350 0.2150 0.2250 12,000 +0.01(+2.27%)
May 20, 2022 0.2200 0 +0.00(+0.00%)
May 19, 2022 0.2350 0.2350 0.2200 0.2200 123,945 -0.01(-2.22%)
May 18, 2022 0.2700 0.2700 0.2250 0.2250 142,687 -0.04(-15.09%)
May 17, 2022 0.2550 0.2750 0.2550 0.2650 338,270 +0.01(+1.92%)
May 16, 2022 0.2600 0.2600 0.2550 0.2600 23,163 +0.00(+0.00%)
May 13, 2022 0.2550 0.2600 0.2550 0.2600 58,975 +0.01(+1.96%)
May 12, 2022 0.2700 0.2750 0.2500 0.2550 71,800 -0.01(-3.77%)
May 11, 2022 0.2650 0.2750 0.2600 0.2650 36,502 -0.01(-1.85%)
May 10, 2022 0.2750 0.2800 0.2650 0.2700 66,630 +0.00(+0.00%)
May 09, 2022 0.2750 0.2800 0.2700 0.2700 45,600 -0.01(-3.57%)
May 06, 2022 0.2850 0.2850 0.2750 0.2800 19,434 -0.00(-1.75%)
May 05, 2022 0.2800 0.2850 0.2700 0.2850 59,232 +0.00(+1.79%)
May 04, 2022 0.2800 0.2900 0.2750 0.2800 57,789 +0.01(+3.70%)
May 03, 2022 0.2950 0.2950 0.2650 0.2700 114,578 +0.00(+0.00%)
May 02, 2022 0.3000 0.3000 0.2700 0.2700 87,805 -0.02(-6.90%)
Apr 29, 2022 0.2950 0.3000 0.2800 0.2900 52,184 +0.00(+0.00%)
Apr 28, 2022 0.3000 0.3000 0.2800 0.2900 49,473 -0.01(-1.69%)
Apr 27, 2022 0.2800 0.2950 0.2800 0.2950 48,400 +0.01(+3.51%)
Apr 26, 2022 0.2950 0.2950 0.2800 0.2850 11,550 -0.01(-1.72%)
Apr 25, 2022 0.2900 0.3000 0.2750 0.2900 84,375 +0.01(+3.57%)
Apr 22, 2022 0.2950 0.3000 0.2650 0.2800 183,292 -0.02(-6.67%)
Apr 21, 2022 0.3000 0.3050 0.2900 0.3000 131,937 +0.00(+0.00%)
Apr 20, 2022 0.3050 0.3050 0.2900 0.3000 49,508 +0.00(+0.00%)
Apr 19, 2022 0.3300 0.3300 0.3000 0.3000 80,559 -0.04(-11.76%)
Apr 18, 2022 0.3100 0.3400 0.3050 0.3400 156,668 +0.04(+13.33%)
Apr 14, 2022 0.3000 0 -0.01(-1.64%)
Apr 13, 2022 0.3100 0.3150 0.2900 0.3050 71,530 -0.01(-1.61%)
Apr 12, 2022 0.3250 0.3250 0.3100 0.3100 130,827 -0.02(-6.06%)
Apr 11, 2022 0.3400 0.3400 0.3250 0.3300 45,083 -0.03(-8.33%)
Apr 08, 2022 0.3400 0.3600 0.3300 0.3600 79,900 +0.01(+1.41%)
Apr 07, 2022 0.3650 0.3650 0.3400 0.3550 123,042 -0.01(-1.39%)
Apr 06, 2022 0.3400 0.3600 0.3350 0.3600 68,700 +0.02(+7.46%)
Apr 05, 2022 0.3250 0.3350 0.3250 0.3350 12,825 +0.01(+1.52%)
Apr 04, 2022 0.3400 0.3400 0.3250 0.3300 46,283 -0.01(-2.94%)
Apr 01, 2022 0.3350 0.3550 0.3350 0.3400 84,480 +0.01(+3.03%)
Mar 31, 2022 0.2950 0.3300 0.2950 0.3300 98,981 +0.04(+11.86%)
Mar 30, 2022 0.3000 0.3000 0.2950 0.2950 30,085 +0.00(+0.00%)
Mar 29, 2022 0.2800 0.2950 0.2750 0.2950 40,726 +0.01(+5.36%)
Mar 28, 2022 0.3000 0.3000 0.2800 0.2800 81,371 -0.01(-3.45%)
Mar 25, 2022 0.2900 0.3000 0.2700 0.2900 44,890 +0.01(+3.57%)
Mar 24, 2022 0.2950 0.3000 0.2800 0.2800 94,730 +0.01(+3.70%)
Mar 23, 2022 0.2700 0.2900 0.2700 0.2700 110,383 -0.01(-1.82%)
Mar 22, 2022 0.2900 0.2900 0.2700 0.2750 129,233 -0.01(-5.17%)
Mar 21, 2022 0.3200 0.3200 0.2850 0.2900 57,633 -0.01(-1.69%)
Mar 18, 2022 0.3400 0.3400 0.2850 0.2950 72,793 -0.01(-3.28%)
Mar 17, 2022 0.3000 0.3150 0.2950 0.3050 72,800 +0.02(+7.02%)
Mar 16, 2022 0.2750 0.3100 0.2750 0.2850 63,910 +0.00(+1.79%)
Mar 15, 2022 0.2950 0.2950 0.2800 0.2800 26,179 -0.01(-3.45%)
Mar 14, 2022 0.2850 0.2950 0.2750 0.2900 116,863 +0.01(+5.45%)
Mar 11, 2022 0.3000 0.3100 0.2650 0.2750 195,839 -0.03(-11.29%)
Mar 10, 2022 0.3200 0.3400 0.3050 0.3100 160,003 -0.01(-1.59%)
Mar 09, 2022 0.3600 0.3600 0.3100 0.3150 278,883 -0.04(-12.50%)
Mar 08, 2022 0.3500 0.3600 0.3450 0.3600 17,054 +0.02(+4.35%)
Mar 07, 2022 0.3650 0.3650 0.3450 0.3450 40,768 -0.02(-4.17%)
Mar 04, 2022 0.3600 0.3700 0.3600 0.3600 58,758 -0.02(-4.00%)
Mar 03, 2022 0.3900 0.3900 0.3650 0.3750 22,757 +0.02(+4.17%)
Mar 02, 2022 0.3800 0.3800 0.3600 0.3600 26,562 -0.01(-2.70%)
Mar 01, 2022 0.3600 0.3700 0.3600 0.3700 40,622 +0.00(+0.00%)
Feb 28, 2022 0.3850 0.3950 0.3600 0.3700 65,175 -0.01(-1.33%)
Feb 25, 2022 0.3900 0.3750 0.3700 0.3750 47,329 +0.01(+1.35%)
Feb 24, 2022 0.3600 0.3800 0.3600 0.3700 18,526 +0.00(+0.00%)
Feb 23, 2022 0.3750 0.3750 0.3700 0.3700 65,150 +0.00(+0.00%)
Feb 22, 2022 0.3900 0.3900 0.3600 0.3700 107,987 -0.03(-7.50%)
Feb 18, 2022 0.4000 0 +0.01(+2.56%)
Feb 17, 2022 0.3950 0.3950 0.3800 0.3900 99,207 -0.01(-2.50%)
Feb 16, 2022 0.4050 0.4100 0.3800 0.4000 127,360 +0.03(+6.67%)
Feb 15, 2022 0.3950 0.3950 0.3700 0.3750 93,821 -0.01(-2.60%)
Feb 14, 2022 0.4550 0.4550 0.3750 0.3850 307,268 -0.02(-6.10%)
Feb 11, 2022 0.4100 0.4200 0.3900 0.4100 71,570 +0.00(+1.23%)
Feb 10, 2022 0.4000 0.4250 0.3800 0.4050 152,989 +0.01(+2.53%)
Feb 09, 2022 0.3900 0.3950 0.3700 0.3950 130,520 +0.03(+6.76%)
Feb 08, 2022 0.4200 0.4200 0.3650 0.3700 359,324 -0.04(-8.64%)
Feb 07, 2022 0.4500 0.4900 0.4000 0.4050 398,161 -0.00(-1.22%)
Feb 04, 2022 0.4000 0.4100 0.3800 0.4100 101,983 +0.01(+3.80%)
Feb 03, 2022 0.3850 0.3950 111,356 +0.02(+5.33%)
Feb 02, 2022 0.3950 0.4100 0.3600 0.3750 156,164 -0.02(-3.85%)
Feb 01, 2022 0.3700 0.3900 0.3600 0.3900 124,786 +0.03(+8.33%)
Jan 31, 2022 0.3700 0.3700 0.3600 0.3600 124,795 -0.01(-2.70%)
Jan 28, 2022 0.3750 0.3750 0.3650 0.3700 91,524 -0.01(-2.63%)
Jan 27, 2022 0.3750 0.3850 0.3650 0.3800 42,856 +0.01(+1.33%)
Jan 26, 2022 0.4000 0.4000 0.3500 0.3750 210,675 -0.03(-6.25%)
Jan 25, 2022 0.4300 0.4400 0.3900 0.4000 184,253 -0.02(-5.88%)
Jan 24, 2022 0.4400 0.4550 0.4250 0.4250 53,305 +0.00(+0.00%)
Jan 21, 2022 0.4700 0.4700 0.4200 0.4250 104,286 -0.04(-9.57%)
Jan 20, 2022 0.5000 0.5000 0.4450 0.4700 19,657 -0.02(-4.08%)
Jan 19, 2022 0.5000 0.5000 0.4800 0.4900 11,125 +0.00(+0.00%)
Jan 18, 2022 0.4700 0.4900 0.4700 0.4900 31,525 +0.02(+4.26%)
Jan 17, 2022 0.4600 0.4700 0.4500 0.4700 26,196 -0.01(-1.05%)
Jan 14, 2022 0.5000 0.5000 0.4500 0.4750 73,743 -0.02(-3.06%)
Jan 13, 2022 0.5200 0.5200 0.4900 0.4900 86,153 -0.05(-9.26%)
Jan 12, 2022 0.5400 0.5400 0.5200 0.5400 13,887 +0.00(+0.00%)
Jan 11, 2022 0.4850 0.5500 0.4850 0.5400 115,465 +0.06(+12.50%)
Jan 10, 2022 0.4850 0.4850 0.4600 0.4800 33,417 +0.01(+1.05%)
Jan 07, 2022 0.4750 0.4750 0.4750 0.4750 3,461 +0.01(+3.26%)
Jan 06, 2022 0.4800 0.4800 0.4600 0.4600 43,641 -0.02(-4.17%)
Jan 05, 2022 0.5100 0.5100 0.4800 0.4800 28,435 -0.02(-4.00%)
Jan 04, 2022 0.4800 0.5000 0.4700 0.5000 22,077 +0.03(+7.53%)
Dec 31, 2021 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Dec 30, 2021 0.4950 0.4950 0.4800 0.4900 36,092 +0.01(+2.08%)
Dec 29, 2021 0.4950 0.5000 0.4700 0.4800 131,342 -0.03(-5.88%)
Dec 24, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 23, 2021 0.5000 0.5200 0.4900 0.5000 81,073 +0.03(+5.26%)
Dec 22, 2021 0.5400 0.5500 0.4800 0.4750 162,397 -0.05(-8.65%)
Dec 21, 2021 0.4500 0.5300 0.4350 0.5200 128,703 +0.09(+19.54%)
Dec 20, 2021 0.4550 0.4600 0.4300 0.4350 123,120 -0.03(-5.43%)
Dec 17, 2021 0.4600 0.4800 0.4450 0.4600 167,064 -0.01(-2.13%)
Dec 16, 2021 0.5000 0.5000 0.4650 0.4700 110,526 -0.03(-6.00%)
Dec 15, 2021 0.5200 0.5300 0.4850 0.5000 134,010 -0.02(-3.85%)
Dec 14, 2021 0.5200 0.5300 0.5000 0.5200 78,141 -0.01(-1.89%)
Dec 13, 2021 0.4900 0.5400 0.4900 0.5300 80,693 +0.02(+3.92%)
Dec 10, 2021 0.5200 0.5300 0.5000 0.5100 60,907 -0.01(-1.92%)
Dec 09, 2021 0.5300 0.5500 0.5000 0.5200 119,230 -0.01(-1.89%)
Dec 08, 2021 0.4850 0.5300 0.4750 0.5300 130,627 +0.05(+10.42%)
Dec 07, 2021 0.5500 0.5500 0.4600 0.4800 322,897 -0.04(-7.69%)
Dec 06, 2021 0.5400 0.5900 0.5200 0.5200 140,120 -0.05(-8.77%)
Dec 03, 2021 0.5900 0.6100 0.5400 0.5700 166,333 -0.02(-3.39%)
Dec 02, 2021 0.6000 0.6000 0.5900 0.5900 44,914 -0.01(-1.67%)
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.