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

Optimi Health Corp (CSE: OPTI )

0.3550 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 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%)
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.