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

Optimi Health Corp (CSE: OPTI )

0.2650 +0.0050 (+1.92%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 19, 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 18, 2024 0.2550 0.2850 0.2500 0.2600 166,334 +0.01(+1.96%)
Apr 17, 2024 0.2600 0.2600 0.2550 0.2550 8,600 -0.01(-1.92%)
Apr 16, 2024 0.2550 0.2600 0.2500 0.2600 51,600 +0.01(+1.96%)
Apr 15, 2024 0.2500 0.2550 0.2500 0.2550 37,870 +0.01(+2.00%)
Apr 12, 2024 0.2550 0.2550 0.2500 0.2500 211,500 +0.00(+0.00%)
Apr 11, 2024 0.2750 0.2750 0.2500 0.2500 516,300 -0.03(-9.09%)
Apr 10, 2024 0.2600 0.2750 0.2500 0.2750 200,110 +0.02(+5.77%)
Apr 09, 2024 0.2600 0.2600 0.2550 0.2600 45,874 -0.01(-1.89%)
Apr 08, 2024 0.2550 0.2750 0.2500 0.2650 39,960 +0.03(+10.42%)
Apr 05, 2024 0.2500 0.2950 0.2400 0.2400 53,100 +0.00(+0.00%)
Apr 04, 2024 0.2250 0.2450 0.2250 0.2400 41,030 +0.00(+0.00%)
Apr 03, 2024 0.2500 0.2500 0.2250 0.2400 122,340 -0.01(-2.04%)
Apr 02, 2024 0.2500 0.2500 0.2450 0.2450 39,755 +0.00(+0.00%)
Apr 01, 2024 0.2500 0.2500 0.2450 0.2450 26,503 -0.01(-2.00%)
Mar 28, 2024 0.2500 0 +0.02(+11.11%)
Mar 27, 2024 0.2350 0.2400 0.2150 0.2250 87,228 -0.01(-4.26%)
Mar 26, 2024 0.2250 0.2400 0.2250 0.2350 22,600 +0.01(+4.44%)
Mar 25, 2024 0.2150 0.2450 0.2150 0.2250 43,290 +0.01(+4.65%)
Mar 22, 2024 0.2200 0.2250 0.2100 0.2150 22,375 -0.01(-2.27%)
Mar 21, 2024 0.2200 0.2200 0.2200 0.2200 19,100 +0.01(+4.76%)
Mar 20, 2024 0.2400 0.2400 0.2100 0.2100 66,739 -0.03(-12.50%)
Mar 19, 2024 0.2400 0.2400 0.2400 0.2400 2,610 -0.01(-2.04%)
Mar 18, 2024 0.2450 0.2450 0.2450 0.2450 14,560 +0.01(+2.08%)
Mar 15, 2024 0.2400 0.2450 0.2400 0.2400 3,496 +0.01(+4.35%)
Mar 14, 2024 0.2400 0.2550 0.2300 0.2300 37,800 -0.01(-4.17%)
Mar 13, 2024 0.2450 0.2600 0.2300 0.2400 36,200 +0.00(+0.00%)
Mar 12, 2024 0.2600 0.2600 0.2350 0.2400 9,000 -0.02(-7.69%)
Mar 11, 2024 0.2700 0.2700 0.2350 0.2600 56,060 -0.01(-1.89%)
Mar 08, 2024 0.2550 0.2650 0.2500 0.2650 26,000 +0.02(+6.00%)
Mar 07, 2024 0.2450 0.2500 0.2400 0.2500 39,685 +0.01(+2.04%)
Mar 06, 2024 0.2400 0.2450 0.2400 0.2450 17,050 +0.01(+2.08%)
Mar 05, 2024 0.2250 0.2500 0.2250 0.2400 80,732 +0.01(+6.67%)
Mar 04, 2024 0.2300 0.2300 0.2150 0.2250 34,950 +0.01(+4.65%)
Mar 01, 2024 0.2500 0.2650 0.2100 0.2150 312,218 -0.05(-18.87%)
Feb 29, 2024 0.2750 0.2850 0.2600 0.2650 86,374 -0.02(-8.62%)
Feb 28, 2024 0.2800 0.3100 0.2800 0.2900 144,191 -0.02(-4.92%)
Feb 27, 2024 0.3100 0.3200 0.3000 0.3050 64,144 -0.01(-1.61%)
Feb 26, 2024 0.3200 0.3200 0.3000 0.3100 83,054 +0.00(+0.00%)
Feb 23, 2024 0.2950 0.3150 0.2950 0.3100 33,939 +0.02(+6.90%)
Feb 22, 2024 0.3350 0.3350 0.2800 0.2900 54,000 -0.02(-4.92%)
Feb 21, 2024 0.3300 0.3350 0.3050 0.3050 42,310 -0.02(-4.69%)
Feb 20, 2024 0.3400 0.3500 0.3100 0.3200 50,412 -0.03(-8.57%)
Feb 16, 2024 0.3500 0 +0.02(+6.06%)
Feb 15, 2024 0.3300 0.3350 0.3300 0.3300 5,000 +0.01(+1.54%)
Feb 14, 2024 0.3400 0.3400 0.3250 0.3250 14,000 +0.01(+1.56%)
Feb 13, 2024 0.3350 0.3400 0.3200 0.3200 43,626 -0.02(-5.88%)
Feb 12, 2024 0.3250 0.3450 0.3250 0.3400 10,800 +0.02(+6.25%)
Feb 09, 2024 0.3100 0.3250 0.3100 0.3200 28,805 +0.02(+4.92%)
Feb 08, 2024 0.3000 0.3100 0.2950 0.3050 122,551 -0.01(-1.61%)
Feb 07, 2024 0.3300 0.3350 0.3100 0.3100 23,033 -0.02(-6.06%)
Feb 06, 2024 0.3500 0.3500 0.3300 0.3300 35,585 -0.01(-2.94%)
Feb 05, 2024 0.3500 0.3500 0.3400 0.3400 23,427 -0.01(-2.86%)
Feb 02, 2024 0.3400 0.3500 0.3400 0.3500 16,600 +0.01(+2.94%)
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.