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 (%)
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%)
Dec 01, 2021 0.6000 0.6200 0.6000 0.6000 117,176 +0.00(+0.00%)
Nov 30, 2021 0.6100 0.6200 0.6000 0.6000 116,561 -0.02(-3.23%)
Nov 29, 2021 0.6100 0.6200 0.6000 0.6200 166,244 +0.02(+3.33%)
Nov 26, 2021 0.6400 0.6500 0.6000 0.6000 125,477 -0.04(-6.25%)
Nov 25, 2021 0.6300 0.6500 0.6300 0.6400 26,789 +0.01(+1.59%)
Nov 24, 2021 0.6200 0.6600 0.6200 0.6300 318,537 +0.01(+1.61%)
Nov 23, 2021 0.6300 0.6300 0.6100 0.6200 87,162 -0.01(-1.59%)
Nov 22, 2021 0.6100 0.6500 0.6100 0.6300 209,330 +0.01(+1.61%)
Nov 19, 2021 0.6300 0.6300 0.6100 0.6200 122,048 +0.00(+0.00%)
Nov 18, 2021 0.6200 0.6100 0.6100 0.6200 62,297 +0.03(+5.08%)
Nov 17, 2021 0.6200 0.6300 0.5900 0.5900 128,528 -0.04(-6.35%)
Nov 16, 2021 0.6300 0.6300 0.6000 0.6300 142,030 +0.00(+0.00%)
Nov 15, 2021 0.6300 0.6300 0.6100 0.6300 80,271 +0.01(+1.61%)
Nov 12, 2021 0.6300 0.6300 0.6100 0.6200 62,215 -0.01(-1.59%)
Nov 11, 2021 0.6200 0.6300 0.6000 0.6300 92,975 +0.01(+1.61%)
Nov 10, 2021 0.6200 0.6200 158,884 +0.00(+0.00%)
Nov 09, 2021 0.6200 0.6300 0.6000 0.6200 193,460 +0.01(+1.64%)
Nov 08, 2021 0.6100 0.6200 0.6100 0.6100 124,728 -0.02(-3.17%)
Nov 05, 2021 0.6100 0.6300 0.6100 0.6300 53,536 +0.01(+1.61%)
Nov 04, 2021 0.6300 0.6400 0.6200 0.6200 90,310 +0.01(+1.64%)
Nov 03, 2021 0.6300 0.6300 0.6100 0.6100 95,081 -0.01(-1.61%)
Nov 02, 2021 0.6300 0.6400 0.6200 0.6200 149,794 -0.02(-3.13%)
Nov 01, 2021 0.6300 0.6300 0.6300 0.6400 63,194 +0.01(+1.59%)
Oct 29, 2021 0.6500 0.6500 0.6200 0.6300 117,574 -0.03(-4.55%)
Oct 28, 2021 0.6500 0.6800 0.6300 0.6600 110,756 +0.01(+1.54%)
Oct 27, 2021 0.6700 0.6800 0.6300 0.6500 209,069 -0.02(-2.99%)
Oct 26, 2021 0.6700 0.6700 65,051 -0.01(-1.47%)
Oct 25, 2021 0.6700 0.6900 0.6700 0.6800 53,315 +0.01(+1.49%)
Oct 22, 2021 0.6900 0.6900 0.6700 0.6700 172,033 -0.03(-4.29%)
Oct 21, 2021 0.7000 0.7000 0.6700 0.7000 123,927 +0.01(+1.45%)
Oct 20, 2021 0.6800 0.7000 0.6700 0.6900 93,382 +0.00(+0.00%)
Oct 19, 2021 0.7100 0.7200 0.6700 0.6900 199,393 -0.02(-2.82%)
Oct 18, 2021 0.6700 0.7200 0.6700 0.7100 207,844 +0.04(+5.97%)
Oct 15, 2021 0.6900 0.6900 0.6500 0.6700 158,862 -0.01(-1.47%)
Oct 14, 2021 0.6200 0.7000 0.6200 0.6800 200,326 +0.06(+9.68%)
Oct 13, 2021 0.6000 0.6300 0.6000 0.6200 95,848 +0.00(+0.00%)
Oct 12, 2021 0.6100 0.6200 0.6000 0.6200 120,656 +0.01(+1.64%)
Oct 08, 2021 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Oct 07, 2021 0.6300 0.6300 0.6100 0.6200 96,583 +0.00(+0.00%)
Oct 06, 2021 0.6200 0.6200 0.6100 0.6200 66,877 +0.01(+1.64%)
Oct 05, 2021 0.6200 0.6300 0.6100 0.6100 174,001 -0.02(-3.17%)
Oct 04, 2021 0.6200 0.6400 0.6100 0.6300 103,595 +0.00(+0.00%)
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.