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

Optimi Health Corp (CSE: OPTI )

0.4300 -0.0100 (-2.27%)
Official Closing Price Updated: 3:12 PM EDT, May 31, 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, 2022 0.3700 0.3700 0.3600 0.3600 124,795 -0.01(-2.70%)
Jan 28, 2022 0.3750 0.3750 0.3650 0.3700 91,524 -0.01(-2.63%)
Jan 27, 2022 0.3750 0.3850 0.3650 0.3800 42,856 +0.01(+1.33%)
Jan 26, 2022 0.4000 0.4000 0.3500 0.3750 210,675 -0.03(-6.25%)
Jan 25, 2022 0.4300 0.4400 0.3900 0.4000 184,253 -0.02(-5.88%)
Jan 24, 2022 0.4400 0.4550 0.4250 0.4250 53,305 +0.00(+0.00%)
Jan 21, 2022 0.4700 0.4700 0.4200 0.4250 104,286 -0.04(-9.57%)
Jan 20, 2022 0.5000 0.5000 0.4450 0.4700 19,657 -0.02(-4.08%)
Jan 19, 2022 0.5000 0.5000 0.4800 0.4900 11,125 +0.00(+0.00%)
Jan 18, 2022 0.4700 0.4900 0.4700 0.4900 31,525 +0.02(+4.26%)
Jan 17, 2022 0.4600 0.4700 0.4500 0.4700 26,196 -0.01(-1.05%)
Jan 14, 2022 0.5000 0.5000 0.4500 0.4750 73,743 -0.02(-3.06%)
Jan 13, 2022 0.5200 0.5200 0.4900 0.4900 86,153 -0.05(-9.26%)
Jan 12, 2022 0.5400 0.5400 0.5200 0.5400 13,887 +0.00(+0.00%)
Jan 11, 2022 0.4850 0.5500 0.4850 0.5400 115,465 +0.06(+12.50%)
Jan 10, 2022 0.4850 0.4850 0.4600 0.4800 33,417 +0.01(+1.05%)
Jan 07, 2022 0.4750 0.4750 0.4750 0.4750 3,461 +0.01(+3.26%)
Jan 06, 2022 0.4800 0.4800 0.4600 0.4600 43,641 -0.02(-4.17%)
Jan 05, 2022 0.5100 0.5100 0.4800 0.4800 28,435 -0.02(-4.00%)
Jan 04, 2022 0.4800 0.5000 0.4700 0.5000 22,077 +0.03(+7.53%)
Dec 31, 2021 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Dec 30, 2021 0.4950 0.4950 0.4800 0.4900 36,092 +0.01(+2.08%)
Dec 29, 2021 0.4950 0.5000 0.4700 0.4800 131,342 -0.03(-5.88%)
Dec 24, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 23, 2021 0.5000 0.5200 0.4900 0.5000 81,073 +0.03(+5.26%)
Dec 22, 2021 0.5400 0.5500 0.4800 0.4750 162,397 -0.05(-8.65%)
Dec 21, 2021 0.4500 0.5300 0.4350 0.5200 128,703 +0.09(+19.54%)
Dec 20, 2021 0.4550 0.4600 0.4300 0.4350 123,120 -0.03(-5.43%)
Dec 17, 2021 0.4600 0.4800 0.4450 0.4600 167,064 -0.01(-2.13%)
Dec 16, 2021 0.5000 0.5000 0.4650 0.4700 110,526 -0.03(-6.00%)
Dec 15, 2021 0.5200 0.5300 0.4850 0.5000 134,010 -0.02(-3.85%)
Dec 14, 2021 0.5200 0.5300 0.5000 0.5200 78,141 -0.01(-1.89%)
Dec 13, 2021 0.4900 0.5400 0.4900 0.5300 80,693 +0.02(+3.92%)
Dec 10, 2021 0.5200 0.5300 0.5000 0.5100 60,907 -0.01(-1.92%)
Dec 09, 2021 0.5300 0.5500 0.5000 0.5200 119,230 -0.01(-1.89%)
Dec 08, 2021 0.4850 0.5300 0.4750 0.5300 130,627 +0.05(+10.42%)
Dec 07, 2021 0.5500 0.5500 0.4600 0.4800 322,897 -0.04(-7.69%)
Dec 06, 2021 0.5400 0.5900 0.5200 0.5200 140,120 -0.05(-8.77%)
Dec 03, 2021 0.5900 0.6100 0.5400 0.5700 166,333 -0.02(-3.39%)
Dec 02, 2021 0.6000 0.6000 0.5900 0.5900 44,914 -0.01(-1.67%)
Dec 01, 2021 0.6000 0.6200 0.6000 0.6000 117,176 +0.00(+0.00%)
Nov 30, 2021 0.6100 0.6200 0.6000 0.6000 116,561 -0.02(-3.23%)
Nov 29, 2021 0.6100 0.6200 0.6000 0.6200 166,244 +0.02(+3.33%)
Nov 26, 2021 0.6400 0.6500 0.6000 0.6000 125,477 -0.04(-6.25%)
Nov 25, 2021 0.6300 0.6500 0.6300 0.6400 26,789 +0.01(+1.59%)
Nov 24, 2021 0.6200 0.6600 0.6200 0.6300 318,537 +0.01(+1.61%)
Nov 23, 2021 0.6300 0.6300 0.6100 0.6200 87,162 -0.01(-1.59%)
Nov 22, 2021 0.6100 0.6500 0.6100 0.6300 209,330 +0.01(+1.61%)
Nov 19, 2021 0.6300 0.6300 0.6100 0.6200 122,048 +0.00(+0.00%)
Nov 18, 2021 0.6200 0.6100 0.6100 0.6200 62,297 +0.03(+5.08%)
Nov 17, 2021 0.6200 0.6300 0.5900 0.5900 128,528 -0.04(-6.35%)
Nov 16, 2021 0.6300 0.6300 0.6000 0.6300 142,030 +0.00(+0.00%)
Nov 15, 2021 0.6300 0.6300 0.6100 0.6300 80,271 +0.01(+1.61%)
Nov 12, 2021 0.6300 0.6300 0.6100 0.6200 62,215 -0.01(-1.59%)
Nov 11, 2021 0.6200 0.6300 0.6000 0.6300 92,975 +0.01(+1.61%)
Nov 10, 2021 0.6200 0.6200 158,884 +0.00(+0.00%)
Nov 09, 2021 0.6200 0.6300 0.6000 0.6200 193,460 +0.01(+1.64%)
Nov 08, 2021 0.6100 0.6200 0.6100 0.6100 124,728 -0.02(-3.17%)
Nov 05, 2021 0.6100 0.6300 0.6100 0.6300 53,536 +0.01(+1.61%)
Nov 04, 2021 0.6300 0.6400 0.6200 0.6200 90,310 +0.01(+1.64%)
Nov 03, 2021 0.6300 0.6300 0.6100 0.6100 95,081 -0.01(-1.61%)
Nov 02, 2021 0.6300 0.6400 0.6200 0.6200 149,794 -0.02(-3.13%)
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.