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

Optimi Health Corp (CSE: OPTI )

0.4100 -0.0300 (-6.82%)
Official Closing Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Jun 01, 2021 0.7100 0.7100 0.6800 0.6800 95,077 -0.03(-4.23%)
May 31, 2021 0.7000 0.7100 0.7000 0.7100 62,360 +0.00(+0.00%)
May 28, 2021 0.7000 0.7100 0.6900 0.7100 23,550 +0.02(+2.90%)
May 27, 2021 0.7100 0.7100 0.6900 0.6900 123,090 -0.02(-2.82%)
May 26, 2021 0.7100 0.7200 0.7000 0.7100 88,135 +0.02(+2.90%)
May 25, 2021 0.7200 0.7200 0.6800 0.6900 406,297 -0.06(-8.00%)
May 21, 2021 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
May 20, 2021 0.7000 0.7300 0.7000 0.7300 62,440 +0.02(+2.82%)
May 19, 2021 0.7000 0.7300 0.6900 0.7100 75,030 -0.02(-2.74%)
May 18, 2021 0.7100 0.7300 0.7000 0.7300 67,202 +0.02(+2.82%)
May 17, 2021 0.7100 0.7400 0.7000 0.7100 67,518 +0.01(+1.43%)
May 14, 2021 0.7300 0.7300 0.7000 0.7000 101,709 -0.03(-4.11%)
May 13, 2021 0.7000 0.7400 0.6800 0.7300 245,730 +0.01(+1.39%)
May 12, 2021 0.7500 0.7500 0.7000 0.7200 95,684 -0.03(-4.00%)
May 11, 2021 0.7200 0.7600 0.7000 0.7500 319,730 +0.03(+4.17%)
May 10, 2021 0.7400 0.7400 0.7200 0.7200 42,440 +0.00(+0.00%)
May 07, 2021 0.7400 0.7400 0.7200 0.7200 46,585 -0.03(-4.00%)
May 06, 2021 0.7400 0.7500 0.7300 0.7500 49,116 -0.01(-1.32%)
May 05, 2021 0.8000 0.8000 0.7400 0.7600 249,771 -0.03(-3.80%)
May 04, 2021 0.7500 0.7900 0.7500 0.7900 400,449 +0.08(+11.27%)
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.