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 30, 2021 0.7100 0.7300 0.7100 0.7100 52,700 +0.01(+1.43%)
Apr 29, 2021 0.7000 0.7200 0.7000 0.7000 116,771 -0.02(-2.78%)
Apr 28, 2021 0.7300 0.7500 0.7100 0.7200 83,670 -0.01(-1.37%)
Apr 27, 2021 0.7100 0.7400 0.7000 0.7300 61,117 +0.00(+0.00%)
Apr 26, 2021 0.7300 0.7400 0.7000 0.7300 277,138 -0.05(-6.41%)
Apr 23, 2021 0.7500 0.7800 0.7200 0.7800 503,100 +0.08(+11.43%)
Apr 22, 2021 0.7300 0.7300 0.7000 0.7000 71,854 -0.01(-1.41%)
Apr 21, 2021 0.7100 0.7200 0.6900 0.7100 252,475 -0.01(-1.39%)
Apr 20, 2021 0.7400 0.7400 0.7000 0.7200 235,035 -0.04(-5.26%)
Apr 19, 2021 0.7400 0.8000 0.7400 0.7600 180,940 -0.01(-1.30%)
Apr 16, 2021 0.7800 0.8000 0.7600 0.7700 356,100 +0.04(+5.48%)
Apr 15, 2021 0.7600 0.7600 0.7200 0.7300 222,542 -0.02(-2.67%)
Apr 14, 2021 0.7800 0.7800 0.7200 0.7500 132,794 +0.00(+0.00%)
Apr 13, 2021 0.7600 0.7900 0.7500 0.7500 65,797 -0.01(-1.32%)
Apr 12, 2021 0.8200 0.8200 0.7500 0.7600 195,265 -0.09(-10.59%)
Apr 09, 2021 0.8200 0.8500 0.7700 0.8500 479,300 +0.02(+2.41%)
Apr 08, 2021 0.8100 0.8300 0.8000 0.8300 407,175 -0.01(-1.19%)
Apr 07, 2021 0.8300 0.8500 0.7800 0.8400 768,658 +0.00(+0.00%)
Apr 06, 2021 0.8400 0.8400 0.7900 0.8400 1,087,189 +0.09(+12.00%)
Apr 05, 2021 0.7300 0.7500 0.6900 0.7500 385,089 +0.05(+7.14%)
Apr 01, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 31, 2021 0.6500 0.7100 0.6500 0.7000 259,094 +0.05(+7.69%)
Mar 30, 2021 0.6600 0.6600 0.6300 0.6500 86,220 -0.01(-1.52%)
Mar 29, 2021 0.6800 0.7000 0.6500 0.6600 85,791 -0.01(-1.49%)
Mar 26, 2021 0.6900 0.6900 0.6300 0.6700 96,500 -0.01(-1.47%)
Mar 25, 2021 0.6600 0.6800 0.6200 0.6800 257,929 -0.01(-1.45%)
Mar 24, 2021 0.7100 0.7100 0.6600 0.6900 641,114 -0.02(-2.82%)
Mar 23, 2021 0.7100 0.7100 0.7100 0.7100 77,010 +0.01(+1.43%)
Mar 22, 2021 0.7300 0.7300 0.7000 0.7000 148,960 -0.03(-4.11%)
Mar 19, 2021 0.7100 0.7300 0.7000 0.7300 171,500 +0.03(+4.29%)
Mar 18, 2021 0.7300 0.7300 0.7000 0.7000 139,585 -0.03(-4.11%)
Mar 17, 2021 0.7400 0.7400 0.7200 0.7300 244,552 -0.01(-1.35%)
Mar 16, 2021 0.7800 0.7800 0.7300 0.7400 606,889 -0.03(-3.90%)
Mar 15, 2021 0.8000 0.8000 0.7600 0.7700 491,347 -0.03(-3.75%)
Mar 12, 2021 0.7500 0.8000 0.7300 0.8000 452,600 +0.08(+11.11%)
Mar 11, 2021 0.7400 0.7700 0.7200 0.7200 213,327 +0.00(+0.00%)
Mar 10, 2021 0.7200 0.8200 0.7200 0.7200 509,424 +0.00(+0.00%)
Mar 09, 2021 0.7200 0.7500 0.6700 0.7200 402,095 +0.00(+0.00%)
Mar 08, 2021 0.7500 0.7500 0.7000 0.7200 522,475 -0.01(-1.37%)
Mar 05, 2021 0.7400 0.7700 0.6800 0.7300 761,400 +0.01(+1.39%)
Mar 04, 2021 0.8100 0.8500 0.7200 0.7200 1,105,966 -0.08(-10.00%)
Mar 03, 2021 0.9000 0.9000 0.7900 0.8000 1,032,223 -0.09(-10.11%)
Mar 02, 2021 1.050 1.090 0.8700 0.8900 1,311,451 -0.19(-17.59%)
Mar 01, 2021 1.000 1.100 0.9600 1.080 1,881,826 +0.14(+14.89%)
Feb 26, 2021 0.7900 1.030 0.7500 0.9400 2,820,600 +0.19(+25.33%)
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.