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

Optimi Health Corp (CSE: OPTI )

0.3800 +0.0050 (+1.33%)
Official Closing Price Updated: 3:45 PM EDT, May 22, 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 (%)
Jan 31, 2023 0.2500 0.2500 0.2350 0.2350 12,800 -0.01(-2.08%)
Jan 30, 2023 0.2350 0.2400 0.2350 0.2400 11,000 +0.00(+0.00%)
Jan 27, 2023 0.2250 0.2400 0.2250 0.2400 20,200 +0.01(+4.35%)
Jan 26, 2023 0.2300 0.2300 0.2300 0.2300 2,525 +0.00(+0.00%)
Jan 25, 2023 0.2200 0.2300 0.2200 0.2300 29,275 +0.01(+4.55%)
Jan 24, 2023 0.2300 0.2450 0.2200 0.2200 18,600 -0.01(-4.35%)
Jan 23, 2023 0.2250 0.2400 0.2250 0.2300 28,327 +0.01(+4.55%)
Jan 20, 2023 0.2400 0.2450 0.2200 0.2200 55,000 -0.02(-8.33%)
Jan 19, 2023 0.2500 0.2500 0.2400 0.2400 7,702 -0.01(-2.04%)
Jan 18, 2023 0.2400 0.2700 0.2350 0.2450 227,632 +0.01(+2.08%)
Jan 17, 2023 0.2350 0.2400 0.2300 0.2400 114,650 +0.00(+0.00%)
Jan 16, 2023 0.2400 0.2400 0.2350 0.2400 11,800 +0.00(+0.00%)
Jan 13, 2023 0.2350 0.2400 0.2300 0.2400 38,001 +0.01(+2.13%)
Jan 12, 2023 0.2400 0.2400 0.2300 0.2350 32,269 -0.01(-2.08%)
Jan 11, 2023 0.2400 0.2450 0.2350 0.2400 70,809 -0.01(-2.04%)
Jan 10, 2023 0.2300 0.2450 0.2300 0.2450 55,098 +0.01(+4.26%)
Jan 09, 2023 0.2200 0.2350 0.2200 0.2350 3,970 +0.00(+2.17%)
Jan 06, 2023 0.2300 0.2450 0.2300 0.2300 17,050 +0.00(+0.00%)
Jan 05, 2023 0.2150 0.2350 0.2150 0.2300 10,500 +0.02(+6.98%)
Jan 04, 2023 0.2400 0.2400 0.2150 0.2150 78,583 -0.04(-14.00%)
Jan 03, 2023 0.2600 0.2700 0.2500 0.2500 70,308 +0.02(+8.70%)
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%)
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.