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 30, 2022 0.2300 0 -0.01(-4.17%)
Dec 29, 2022 0.2350 0.2400 0.2300 0.2400 16,836 +0.01(+4.35%)
Dec 28, 2022 0.2300 0.2400 0.2300 0.2300 49,070 +0.02(+6.98%)
Dec 23, 2022 0.2150 0 +0.01(+4.88%)
Dec 22, 2022 0.2250 0.2250 0.2000 0.2050 88,146 -0.02(-6.82%)
Dec 21, 2022 0.2300 0.2300 0.2150 0.2200 65,197 -0.01(-4.35%)
Dec 20, 2022 0.2400 0.2400 0.2200 0.2300 28,700 -0.00(-2.13%)
Dec 19, 2022 0.2400 0.2400 0.2250 0.2350 45,359 -0.01(-2.08%)
Dec 16, 2022 0.2400 0.2400 0.2300 0.2400 5,750 +0.01(+4.35%)
Dec 15, 2022 0.2500 0.2550 0.2300 0.2300 14,529 -0.00(-2.13%)
Dec 14, 2022 0.2550 0.2600 0.2250 0.2350 64,299 -0.03(-9.62%)
Dec 13, 2022 0.2750 0.2750 0.2500 0.2600 33,021 -0.01(-3.70%)
Dec 12, 2022 0.2800 0.2800 0.2650 0.2700 20,644 +0.01(+1.89%)
Dec 09, 2022 0.2800 0.2850 0.2650 0.2650 27,260 -0.02(-5.36%)
Dec 08, 2022 0.2850 0.2950 0.2800 0.2800 9,617 +0.00(+0.00%)
Dec 07, 2022 0.2850 0.2850 0.2800 0.2800 13,034 +0.00(+0.00%)
Dec 06, 2022 0.3000 0.3000 0.2800 0.2800 20,075 -0.01(-5.08%)
Dec 05, 2022 0.2950 0.2950 0.2950 0.2950 5,614 +0.00(+0.00%)
Dec 02, 2022 0.2850 0.2950 0.2850 0.2950 11,011 +0.00(+0.00%)
Dec 01, 2022 0.2950 0.3000 0.2900 0.2950 18,523 -0.01(-1.67%)
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%)
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.