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 29, 2023 0.2450 0 +0.07(+40.00%)
Dec 28, 2023 0.1800 0.1800 0.1750 0.1750 23,202 +0.00(+0.00%)
Dec 27, 2023 0.1850 0.1900 0.1750 0.1750 110,050 -0.01(-2.78%)
Dec 22, 2023 0.1800 0 -0.01(-2.70%)
Dec 21, 2023 0.1800 0.1850 0.1750 0.1850 29,711 +0.01(+5.71%)
Dec 20, 2023 0.1700 0.1750 0.1650 0.1750 86,000 +0.01(+9.37%)
Dec 19, 2023 0.1700 0.1750 0.1600 0.1600 122,463 -0.01(-3.03%)
Dec 18, 2023 0.1700 0.1700 0.1650 0.1650 19,000 +0.00(+0.00%)
Dec 15, 2023 0.1700 0.1700 0.1650 0.1650 46,850 +0.00(+0.00%)
Dec 14, 2023 0.1650 0.1700 0.1650 0.1650 112,180 +0.01(+3.13%)
Dec 13, 2023 0.1600 0.1600 0.1600 0.1600 31,000 -0.01(-3.03%)
Dec 12, 2023 0.1700 0.1700 0.1500 0.1650 94,241 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1700 0.1600 0.1650 28,614 -0.01(-2.94%)
Dec 08, 2023 0.1650 0.1700 0.1650 0.1700 11,000 +0.01(+6.25%)
Dec 07, 2023 0.1600 0.1650 0.1550 0.1600 16,000 +0.00(+0.00%)
Dec 06, 2023 0.1600 0.1650 0.1600 0.1600 109,600 -0.01(-3.03%)
Dec 05, 2023 0.1650 0.1650 0.1600 0.1650 13,014 +0.01(+3.13%)
Dec 04, 2023 0.1800 0.1800 0.1600 0.1600 27,635 -0.01(-5.88%)
Dec 01, 2023 0.1800 0.1850 0.1700 0.1700 20,250 -0.00(-2.86%)
Nov 30, 2023 0.1850 0.1850 0.1700 0.1750 10,600 -0.01(-2.78%)
Nov 29, 2023 0.1900 0.1900 0.1800 0.1800 4,511 -0.01(-2.70%)
Nov 28, 2023 0.1900 0.1950 0.1800 0.1850 29,566 -0.01(-2.63%)
Nov 27, 2023 0.1800 0.1900 0.1800 0.1900 21,000 +0.02(+15.15%)
Nov 24, 2023 0.1800 0.1900 0.1600 0.1650 35,530 -0.01(-8.33%)
Nov 23, 2023 0.1600 0.1800 0.1600 0.1800 24,600 +0.02(+12.50%)
Nov 22, 2023 0.1650 0.1700 0.1600 0.1600 8,589 -0.01(-5.88%)
Nov 21, 2023 0.1600 0.1700 0.1600 0.1700 64,700 +0.02(+9.68%)
Nov 20, 2023 0.1600 0.1650 0.1550 0.1550 77,315 -0.01(-6.06%)
Nov 17, 2023 0.1700 0.1700 0.1650 0.1650 4,500 +0.00(+0.00%)
Nov 16, 2023 0.1700 0.1700 0.1650 0.1650 12,200 +0.01(+3.13%)
Nov 15, 2023 0.1650 0.1700 0.1550 0.1600 25,468 -0.01(-5.88%)
Nov 14, 2023 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Nov 10, 2023 0.1700 0 +0.01(+3.03%)
Nov 09, 2023 0.1650 0.1750 0.1650 0.1650 45,015 -0.01(-2.94%)
Nov 08, 2023 0.1750 0.1750 0.1700 0.1700 20,710 +0.01(+3.03%)
Nov 07, 2023 0.1650 0.1650 0.1650 0.1650 18,500 +0.01(+3.13%)
Nov 06, 2023 0.1650 0.1650 0.1550 0.1600 89,255 -0.01(-5.88%)
Nov 03, 2023 0.1700 0.1700 0.1700 0.1700 4,950 -0.00(-2.86%)
Nov 02, 2023 0.1750 0.1800 0.1650 0.1750 34,625 +0.00(+2.94%)
Nov 01, 2023 0.1750 0.1750 0.1700 0.1700 5,002 +0.00(+0.00%)
Oct 31, 2023 0.1800 0.1800 0.1700 0.1700 11,000 +0.00(+0.00%)
Oct 30, 2023 0.1800 0.1800 0.1700 0.1700 9,222 +0.01(+3.03%)
Oct 27, 2023 0.1750 0.1750 0.1600 0.1650 38,420 -0.01(-8.33%)
Oct 26, 2023 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Oct 25, 2023 0.1800 0.1800 0.1800 0.1800 2,590 +0.00(+0.00%)
Oct 24, 2023 0.1800 0.1850 0.1700 0.1800 35,000 +0.01(+5.88%)
Oct 23, 2023 0.1800 0.1800 0.1700 0.1700 54,500 -0.01(-5.56%)
Oct 20, 2023 0.1750 0.1850 0.1700 0.1800 44,729 +0.01(+5.88%)
Oct 19, 2023 0.1800 0.1800 0.1700 0.1700 33,460 -0.01(-8.11%)
Oct 18, 2023 0.1800 0.1850 0.1800 0.1850 2,500 +0.00(+0.00%)
Oct 17, 2023 0.1850 0.1850 0.1850 0.1850 18,500 +0.00(+0.00%)
Oct 16, 2023 0.1800 0.1850 0.1800 0.1850 26,500 +0.00(+0.00%)
Oct 13, 2023 0.1900 0.1900 0.1850 0.1850 14,500 +0.00(+0.00%)
Oct 12, 2023 0.1900 0.1900 0.1850 0.1850 2,500 +0.00(+0.00%)
Oct 11, 2023 0.1900 0.1900 0.1850 0.1850 1,500 +0.01(+2.78%)
Oct 10, 2023 0.1900 0.1900 0.1800 0.1800 77,295 +0.00(+0.00%)
Oct 06, 2023 0.1800 0 -0.01(-2.70%)
Oct 05, 2023 0.1850 0.1900 0.1800 0.1850 69,042 -0.01(-2.63%)
Oct 04, 2023 0.1900 0.1900 0.1750 0.1900 12,650 +0.01(+2.70%)
Oct 03, 2023 0.1800 0.1850 0.1800 0.1850 26,500 +0.01(+2.78%)
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.