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

Optimi Health Corp (CSE: OPTI )

0.3700 +0.0150 (+4.23%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 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%)
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.