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 (%)
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%)
Oct 02, 2023 0.1800 0.1850 0.1800 0.1800 8,170 -0.01(-2.70%)
Sep 29, 2023 0.1850 0.1850 0.1850 0.1850 8,683 +0.00(+0.00%)
Sep 28, 2023 0.1800 0.1900 0.1800 0.1850 30,901 +0.01(+2.78%)
Sep 27, 2023 0.1900 0.1900 0.1800 0.1800 40,540 +0.00(+0.00%)
Sep 26, 2023 0.1850 0.1900 0.1800 0.1800 37,620 -0.01(-5.26%)
Sep 25, 2023 0.1950 0.1950 0.1900 0.1900 12,500 -0.01(-5.00%)
Sep 22, 2023 0.1900 0.2000 0.1900 0.2000 26,600 +0.01(+2.56%)
Sep 21, 2023 0.1850 0.1950 0.1850 0.1950 33,500 +0.00(+0.00%)
Sep 20, 2023 0.1850 0.1950 0.1850 0.1950 5,000 +0.02(+8.33%)
Sep 19, 2023 0.1900 0.1900 0.1800 0.1800 14,534 -0.01(-2.70%)
Sep 18, 2023 0.1850 0.1900 0.1800 0.1850 26,554 +0.00(+0.00%)
Sep 15, 2023 0.1900 0.1900 0.1800 0.1850 90,600 -0.01(-2.63%)
Sep 14, 2023 0.1800 0.1900 0.1750 0.1900 82,668 +0.01(+5.56%)
Sep 13, 2023 0.1850 0.1850 0.1750 0.1800 9,000 +0.00(+0.00%)
Sep 12, 2023 0.1800 0.1900 0.1700 0.1800 112,977 +0.01(+2.86%)
Sep 11, 2023 0.1900 0.1900 0.1700 0.1750 23,165 -0.01(-2.78%)
Sep 08, 2023 0.1900 0.1900 0.1750 0.1800 21,100 -0.01(-5.26%)
Sep 07, 2023 0.1900 0.1950 0.1800 0.1900 108,645 +0.00(+0.00%)
Sep 06, 2023 0.1900 0.1900 0.1900 0.1900 26,239 +0.00(+0.00%)
Sep 05, 2023 0.1950 0.2000 0.1900 0.1900 25,520 -0.01(-2.56%)
Sep 01, 2023 0.1950 0 +0.01(+2.63%)
Aug 31, 2023 0.1900 0.1950 0.1900 0.1900 24,114 +0.00(+0.00%)
Aug 30, 2023 0.2000 0.2000 0.1850 0.1900 8,240 +0.00(+0.00%)
Aug 29, 2023 0.2050 0.2050 0.1900 0.1900 38,500 -0.01(-5.00%)
Aug 28, 2023 0.1950 0.2100 0.1950 0.2000 47,882 +0.01(+2.56%)
Aug 25, 2023 0.2050 0.2050 0.1950 0.1950 91,275 -0.01(-4.88%)
Aug 24, 2023 0.2100 0.2100 0.2000 0.2050 24,114 +0.00(+2.50%)
Aug 23, 2023 0.2100 0.2100 0.2000 0.2000 293,000 +0.00(+0.00%)
Aug 22, 2023 0.2150 0.2150 0.2000 0.2000 26,726 +0.00(+0.00%)
Aug 21, 2023 0.2050 0.2100 0.2000 0.2000 11,500 +0.00(+0.00%)
Aug 18, 2023 0.2150 0.2150 0.2000 0.2000 44,931 -0.01(-4.76%)
Aug 17, 2023 0.2100 0.2100 0.2000 0.2100 37,250 +0.01(+5.00%)
Aug 16, 2023 0.2100 0.2100 0.2000 0.2000 44,014 -0.01(-6.98%)
Aug 15, 2023 0.2050 0.2150 0.2000 0.2150 24,310 +0.01(+4.88%)
Aug 14, 2023 0.1900 0.2050 0.1900 0.2050 15,565 +0.00(+2.50%)
Aug 11, 2023 0.2050 0.2050 0.2000 0.2000 19,600 +0.01(+2.56%)
Aug 10, 2023 0.1950 0.2050 0.1950 0.1950 23,090 +0.00(+0.00%)
Aug 09, 2023 0.2000 0.2000 0.1950 0.1950 4,059 +0.00(+0.00%)
Aug 08, 2023 0.2100 0.2150 0.1950 0.1950 16,673 -0.01(-2.50%)
Aug 04, 2023 0.2000 0 -0.00(-2.44%)
Aug 03, 2023 0.2150 0.2150 0.2050 0.2050 2,000 -0.02(-6.82%)
Aug 02, 2023 0.1900 0.2200 0.1850 0.2200 68,133 +0.03(+15.79%)
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.