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 (%)
Aug 31, 2021 0.6500 0.6600 0.6300 0.6500 112,971 +0.00(+0.00%)
Aug 30, 2021 0.6500 0.6500 0.6100 0.6500 101,680 +0.01(+1.56%)
Aug 27, 2021 0.6500 0.6500 0.6200 0.6400 84,822 -0.01(-1.54%)
Aug 26, 2021 0.6200 0.6500 0.6000 0.6500 158,144 +0.03(+4.84%)
Aug 25, 2021 0.6200 0.6400 0.6100 0.6200 80,590 +0.02(+3.33%)
Aug 24, 2021 0.6200 0.6400 0.6000 0.6000 123,235 -0.02(-3.23%)
Aug 23, 2021 0.6500 0.6600 0.6100 0.6200 242,132 -0.04(-6.06%)
Aug 20, 2021 0.6700 0.6800 0.6500 0.6600 104,191 +0.00(+0.00%)
Aug 19, 2021 0.6800 0.6800 0.6600 0.6600 81,251 -0.02(-2.94%)
Aug 18, 2021 0.6800 0.6800 0.6600 0.6800 127,560 +0.02(+3.03%)
Aug 17, 2021 0.6900 0.6900 0.6500 0.6600 212,829 -0.02(-2.94%)
Aug 16, 2021 0.7100 0.7200 0.6800 0.6800 184,374 -0.02(-2.86%)
Aug 13, 2021 0.7200 0.7300 0.7000 0.7000 77,360 +0.00(+0.00%)
Aug 12, 2021 0.7200 0.7300 0.7000 0.7000 119,432 +0.00(+0.00%)
Aug 11, 2021 0.7200 0.7200 0.7000 0.7000 38,515 -0.01(-1.41%)
Aug 10, 2021 0.7100 0.7200 0.7100 0.7100 29,472 -0.01(-1.39%)
Aug 09, 2021 0.7200 0.7300 0.7100 0.7200 54,598 -0.01(-1.37%)
Aug 06, 2021 0.7300 0.7300 0.7200 0.7300 44,397 +0.01(+1.39%)
Aug 05, 2021 0.7200 0.7200 0.7100 0.7200 30,776 +0.00(+0.00%)
Aug 04, 2021 0.7300 0.7300 0.7100 0.7200 117,899 -0.02(-2.70%)
Aug 03, 2021 0.7200 0.7500 0.7200 0.7400 48,561 +0.00(+0.00%)
Jul 30, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jul 29, 2021 0.7400 0.7600 0.7300 0.7500 254,009 +0.01(+1.35%)
Jul 28, 2021 0.7400 0.7400 0.7200 0.7400 99,276 +0.00(+0.00%)
Jul 27, 2021 0.7100 0.7400 0.7000 0.7400 33,232 +0.01(+1.37%)
Jul 26, 2021 0.7300 0.7300 0.7000 0.7300 42,390 +0.01(+1.39%)
Jul 23, 2021 0.7400 0.7400 0.7000 0.7200 66,163 +0.02(+2.86%)
Jul 22, 2021 0.7400 0.7500 0.7000 0.7000 84,325 -0.04(-5.41%)
Jul 21, 2021 0.7300 0.7400 0.7200 0.7400 33,239 +0.01(+1.37%)
Jul 20, 2021 0.7000 0.7300 0.7000 0.7300 24,644 +0.02(+2.82%)
Jul 19, 2021 0.7400 0.7400 0.6900 0.7100 176,014 -0.04(-5.33%)
Jul 16, 2021 0.7500 0.7500 0.7400 0.7500 30,159 +0.01(+1.35%)
Jul 15, 2021 0.7700 0.7700 0.7200 0.7400 233,837 -0.03(-3.90%)
Jul 14, 2021 0.7500 0.7700 0.7500 0.7700 51,711 +0.02(+2.67%)
Jul 13, 2021 0.7800 0.7800 0.7500 0.7500 175,252 -0.01(-1.32%)
Jul 12, 2021 0.7800 0.8400 0.7600 0.7600 650,638 -0.03(-3.80%)
Jul 09, 2021 0.7700 0.7900 0.7700 0.7900 87,884 +0.03(+3.95%)
Jul 08, 2021 0.7600 0.7800 0.7600 0.7600 44,652 -0.02(-2.56%)
Jul 07, 2021 0.7800 0.8000 0.7700 0.7800 252,025 +0.03(+4.00%)
Jul 06, 2021 0.7500 0.7700 0.7400 0.7500 76,158 -0.02(-2.60%)
Jul 05, 2021 0.7400 0.7800 0.7400 0.7700 32,075 +0.02(+2.67%)
Jul 02, 2021 0.7700 0.7700 0.7300 0.7500 191,060 -0.03(-3.85%)
Jun 30, 2021 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Jun 29, 2021 0.7900 0.7900 0.7600 0.7900 150,924 +0.00(+0.00%)
Jun 28, 2021 0.7600 0.7900 0.7600 0.7900 66,915 +0.03(+3.95%)
Jun 25, 2021 0.7500 0.7900 0.7300 0.7600 184,926 -0.02(-2.56%)
Jun 24, 2021 0.7500 0.7800 0.7400 0.7800 156,470 +0.05(+6.85%)
Jun 23, 2021 0.7700 0.7900 0.7300 0.7300 224,428 -0.06(-7.59%)
Jun 22, 2021 0.7600 0.7900 0.7300 0.7900 195,603 +0.01(+1.28%)
Jun 21, 2021 0.7300 0.7800 0.7300 0.7800 284,758 +0.04(+5.41%)
Jun 18, 2021 0.7500 0.7500 0.7200 0.7400 303,625 -0.01(-1.33%)
Jun 17, 2021 0.7200 0.7500 0.7100 0.7500 291,747 +0.03(+4.17%)
Jun 16, 2021 0.6900 0.7200 0.6800 0.7200 134,870 +0.02(+2.86%)
Jun 15, 2021 0.7100 0.7100 0.6900 0.7000 197,383 +0.00(+0.00%)
Jun 14, 2021 0.7100 0.7200 0.6900 0.7000 129,980 +0.00(+0.00%)
Jun 11, 2021 0.7100 0.7100 0.7000 0.7000 9,185 -0.02(-2.78%)
Jun 10, 2021 0.7200 0.7400 0.6800 0.7200 155,268 -0.01(-1.37%)
Jun 09, 2021 0.7000 0.7400 0.7000 0.7300 158,509 +0.01(+1.39%)
Jun 08, 2021 0.7000 0.7300 0.6800 0.7200 188,883 +0.02(+2.86%)
Jun 07, 2021 0.6900 0.7000 0.6800 0.7000 170,928 +0.01(+1.45%)
Jun 04, 2021 0.6900 0.7000 0.6800 0.6900 117,963 +0.00(+0.00%)
Jun 03, 2021 0.6900 0.7000 0.6900 0.6900 163,100 +0.00(+0.00%)
Jun 02, 2021 0.6800 0.7000 0.6800 0.6900 79,750 +0.01(+1.47%)
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.