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

Optimi Health Corp (CSE: OPTI )

0.3450 -0.0400 (-10.39%)
Official Closing Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.2350 0.2350 0.2350 0.2350 597 -0.01(-2.08%)
Apr 27, 2023 0.2350 0.2450 0.2300 0.2400 87,078 +0.01(+4.35%)
Apr 26, 2023 0.2450 0.2500 0.2300 0.2300 8,413 -0.01(-4.17%)
Apr 25, 2023 0.2400 0.2500 0.2350 0.2400 13,826 +0.00(+0.00%)
Apr 24, 2023 0.2550 0.2550 0.2300 0.2400 42,925 -0.01(-2.04%)
Apr 21, 2023 0.2500 0.2500 0.2300 0.2450 37,075 +0.00(+0.00%)
Apr 20, 2023 0.2400 0.2500 0.2400 0.2450 20,806 +0.01(+2.08%)
Apr 19, 2023 0.2350 0.2500 0.2250 0.2400 140,000 +0.01(+2.13%)
Apr 18, 2023 0.2400 0.2400 0.2300 0.2350 70,130 -0.01(-4.08%)
Apr 17, 2023 0.2500 0.2500 0.2450 0.2450 198,211 +0.00(+0.00%)
Apr 14, 2023 0.2550 0.2550 0.2400 0.2450 11,500 -0.01(-2.00%)
Apr 13, 2023 0.2500 0.2500 0.2500 0.2500 18,580 +0.00(+0.00%)
Apr 12, 2023 0.2400 0.2500 0.2350 0.2500 28,000 +0.02(+6.38%)
Apr 11, 2023 0.2350 0.2600 0.2250 0.2350 125,750 +0.00(+2.17%)
Apr 10, 2023 0.2200 0.2350 0.2200 0.2300 182,219 +0.01(+2.22%)
Apr 06, 2023 0.2250 0 +0.01(+2.27%)
Apr 05, 2023 0.2200 0.2250 0.2150 0.2200 23,960 +0.00(+0.00%)
Apr 04, 2023 0.2150 0.2200 0.2150 0.2200 43,800 +0.00(+0.00%)
Apr 03, 2023 0.2250 0.2250 0.2050 0.2200 40,950 -0.01(-2.22%)
Mar 31, 2023 0.2150 0.2250 0.2000 0.2250 147,300 +0.02(+7.14%)
Mar 30, 2023 0.2100 0.2100 0.2100 0.2100 30,112 +0.00(+0.00%)
Mar 29, 2023 0.2050 0.2100 0.2050 0.2100 8,203 +0.01(+2.44%)
Mar 28, 2023 0.2250 0.2250 0.2000 0.2050 60,173 -0.02(-8.89%)
Mar 27, 2023 0.2100 0.2250 0.2050 0.2250 14,044 +0.01(+4.65%)
Mar 24, 2023 0.2100 0.2150 0.2050 0.2150 18,004 +0.01(+2.38%)
Mar 23, 2023 0.2150 0.2150 0.2100 0.2100 42,972 -0.01(-4.55%)
Mar 22, 2023 0.2150 0.2300 0.2100 0.2200 30,000 +0.01(+4.76%)
Mar 21, 2023 0.2200 0.2200 0.2000 0.2100 37,010 -0.01(-2.33%)
Mar 20, 2023 0.2100 0.2300 0.2100 0.2150 155,289 +0.01(+4.88%)
Mar 17, 2023 0.2150 0.2200 0.2000 0.2050 140,395 +0.00(+0.00%)
Mar 16, 2023 0.2200 0.2200 0.2050 0.2050 41,575 -0.01(-4.65%)
Mar 15, 2023 0.2150 0.2150 0.2000 0.2150 140,809 +0.01(+7.50%)
Mar 14, 2023 0.2150 0.2200 0.1900 0.2000 229,726 -0.02(-11.11%)
Mar 13, 2023 0.2250 0.2350 0.2200 0.2250 22,568 +0.01(+2.27%)
Mar 10, 2023 0.2400 0.2500 0.2200 0.2200 92,543 -0.02(-8.33%)
Mar 09, 2023 0.2400 0.2500 0.2250 0.2400 163,800 -0.01(-2.04%)
Mar 08, 2023 0.2500 0.2500 0.2400 0.2450 20,900 -0.01(-2.00%)
Mar 07, 2023 0.2500 0.2500 0.2450 0.2500 28,000 +0.00(+0.00%)
Mar 06, 2023 0.2450 0.2500 0.2400 0.2500 134,247 +0.01(+2.04%)
Mar 03, 2023 0.2400 0.2500 0.2400 0.2450 38,425 -0.02(-7.55%)
Mar 02, 2023 0.2650 0.2800 0.2350 0.2650 99,690 -0.02(-5.36%)
Mar 01, 2023 0.2050 0.2800 0.2050 0.2800 403,380 +0.08(+40.00%)
Feb 28, 2023 0.1950 0.2300 0.1950 0.2000 177,550 +0.02(+8.11%)
Feb 27, 2023 0.2050 0.2150 0.1800 0.1850 213,600 -0.02(-7.50%)
Feb 24, 2023 0.2250 0.2400 0.2000 0.2000 132,742 -0.02(-9.09%)
Feb 23, 2023 0.2300 0.2450 0.2100 0.2200 103,745 -0.01(-4.35%)
Feb 22, 2023 0.2500 0.2500 0.2300 0.2300 32,100 -0.01(-6.12%)
Feb 21, 2023 0.2500 0.2500 0.2400 0.2450 44,985 +0.00(+0.00%)
Feb 17, 2023 0.2450 0 +0.00(+0.00%)
Feb 16, 2023 0.2450 0.2500 0.2400 0.2450 19,211 -0.01(-3.92%)
Feb 15, 2023 0.2500 0.2600 0.2400 0.2550 27,688 -0.01(-1.92%)
Feb 14, 2023 0.2550 0.2600 0.2550 0.2600 4,250 +0.00(+0.00%)
Feb 13, 2023 0.2550 0.2600 0.2550 0.2600 4,208 +0.00(+0.00%)
Feb 10, 2023 0.2600 0.2600 0.2500 0.2600 33,960 +0.00(+0.00%)
Feb 09, 2023 0.2600 0.2650 0.2550 0.2600 113,757 +0.02(+8.33%)
Feb 08, 2023 0.2500 0.2500 0.2250 0.2400 22,700 -0.01(-4.00%)
Feb 07, 2023 0.2700 0.2700 0.2500 0.2500 48,050 -0.01(-3.85%)
Feb 06, 2023 0.2350 0.2700 0.2350 0.2600 118,626 +0.02(+8.33%)
Feb 03, 2023 0.2400 0.2400 0.2400 0.2400 3,505 +0.00(+0.00%)
Feb 02, 2023 0.2350 0.2400 0.2150 0.2400 64,524 +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.