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 (%)
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%)
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.