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

Optimi Health Corp (CSE: OPTI )

0.2150 +0.0100 (+4.88%)
Official Closing Price Updated: 3:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.2050 0.2200 0.2050 0.2150 18,834 +0.01(+4.88%)
Nov 28, 2024 0.2000 0.2050 0.2000 0.2050 15,000 +0.00(+2.50%)
Nov 27, 2024 0.1950 0.2000 0.1950 0.2000 158,350 +0.00(+0.00%)
Nov 26, 2024 0.2100 0.2100 0.1900 0.2000 113,325 +0.01(+2.56%)
Nov 25, 2024 0.2000 0.2050 0.1950 0.1950 31,277 -0.02(-9.30%)
Nov 22, 2024 0.2000 0.2200 0.1950 0.2150 58,300 +0.01(+7.50%)
Nov 21, 2024 0.2000 0.2000 0.1900 0.2000 14,832 +0.00(+0.00%)
Nov 20, 2024 0.1950 0.2050 0.1950 0.2000 20,980 -0.00(-2.44%)
Nov 19, 2024 0.2000 0.2050 0.2000 0.2050 11,000 +0.00(+2.50%)
Nov 18, 2024 0.2100 0.2150 0.1950 0.2000 69,450 +0.00(+0.00%)
Nov 15, 2024 0.2250 0.2250 0.2000 0.2000 127,235 -0.03(-13.04%)
Nov 14, 2024 0.2500 0.2500 0.2300 0.2300 134,977 -0.01(-4.17%)
Nov 13, 2024 0.2350 0.2400 0.2350 0.2400 26,000 +0.01(+2.13%)
Nov 12, 2024 0.2250 0.2450 0.2250 0.2350 98,405 +0.01(+4.44%)
Nov 11, 2024 0.2150 0.2650 0.2150 0.2250 343,685 +0.01(+4.65%)
Nov 08, 2024 0.2200 0.2200 0.2000 0.2150 57,254 +0.00(+0.00%)
Nov 07, 2024 0.2350 0.2350 0.2100 0.2150 52,090 -0.02(-8.51%)
Nov 06, 2024 0.1900 0.2350 0.1900 0.2350 182,645 +0.04(+20.51%)
Nov 05, 2024 0.1900 0.2050 0.1900 0.1950 22,635 -0.01(-4.88%)
Nov 04, 2024 0.2100 0.2100 0.2050 0.2050 5,060 -0.01(-2.38%)
Nov 01, 2024 0.2200 0.2200 0.2050 0.2100 25,780 -0.01(-2.33%)
Oct 31, 2024 0.1950 0.2250 0.1950 0.2150 59,952 +0.02(+10.26%)
Oct 30, 2024 0.1950 0.1950 0.1900 0.1950 25,777 +0.00(+0.00%)
Oct 29, 2024 0.2100 0.2100 0.1800 0.1950 111,119 -0.01(-7.14%)
Oct 28, 2024 0.2100 0.2200 0.2000 0.2100 78,117 -0.01(-4.55%)
Oct 25, 2024 0.2200 0.2300 0.2150 0.2200 26,579 +0.00(+0.00%)
Oct 24, 2024 0.2100 0.2300 0.1900 0.2200 93,454 +0.01(+4.76%)
Oct 23, 2024 0.2250 0.2350 0.2100 0.2100 60,400 -0.02(-8.70%)
Oct 22, 2024 0.1950 0.2400 0.1950 0.2300 137,120 +0.05(+24.32%)
Oct 21, 2024 0.2200 0.2200 0.1850 0.1850 160,724 -0.04(-15.91%)
Oct 18, 2024 0.2150 0.2200 0.2100 0.2200 21,553 +0.00(+0.00%)
Oct 17, 2024 0.2200 0.2250 0.2150 0.2200 23,422 -0.01(-2.22%)
Oct 16, 2024 0.2450 0.2450 0.2100 0.2250 42,524 +0.00(+0.00%)
Oct 15, 2024 0.2200 0.2450 0.2200 0.2250 52,400 -0.01(-2.17%)
Oct 11, 2024 0.2300 0 -0.01(-4.17%)
Oct 10, 2024 0.2300 0.2400 0.2300 0.2400 27,500 +0.01(+2.13%)
Oct 09, 2024 0.2400 0.2400 0.2350 0.2350 6,000 +0.00(+2.17%)
Oct 08, 2024 0.2300 0.2350 0.2300 0.2300 26,612 +0.01(+4.55%)
Oct 07, 2024 0.2400 0.2400 0.2200 0.2200 14,687 -0.01(-4.35%)
Oct 04, 2024 0.2400 0.2400 0.2200 0.2300 23,110 -0.00(-2.13%)
Oct 03, 2024 0.2350 0.2350 0.2350 0.2350 6,500 +0.01(+4.44%)
Oct 02, 2024 0.2450 0.2450 0.2200 0.2250 48,139 -0.02(-8.16%)
Oct 01, 2024 0.2450 0.2500 0.2300 0.2450 66,373 +0.01(+2.08%)
Sep 30, 2024 0.2400 0.2450 0.2400 0.2400 27,339 -0.01(-4.00%)
Sep 27, 2024 0.2500 0.2500 0.2450 0.2500 21,965 +0.00(+0.00%)
Sep 26, 2024 0.2450 0.2500 0.2450 0.2500 64,141 +0.01(+4.17%)
Sep 25, 2024 0.2350 0.2450 0.2350 0.2400 35,885 +0.01(+2.13%)
Sep 24, 2024 0.2750 0.2800 0.2350 0.2350 217,826 -0.04(-14.55%)
Sep 23, 2024 0.2800 0.2800 0.2700 0.2750 27,858 +0.00(+0.00%)
Sep 20, 2024 0.2950 0.2950 0.2700 0.2750 48,359 -0.01(-3.51%)
Sep 19, 2024 0.2900 0.2900 0.2850 0.2850 13,014 +0.00(+1.79%)
Sep 18, 2024 0.2950 0.2950 0.2800 0.2800 9,560 -0.01(-3.45%)
Sep 17, 2024 0.3000 0.3000 0.2800 0.2900 49,091 -0.01(-1.69%)
Sep 16, 2024 0.3000 0.3000 0.2950 0.2950 10,040 -0.01(-1.67%)
Sep 13, 2024 0.3100 0.3100 0.2900 0.3000 21,091 +0.00(+0.00%)
Sep 12, 2024 0.3200 0.3300 0.2950 0.3000 55,633 -0.03(-7.69%)
Sep 11, 2024 0.2850 0.3300 0.2800 0.3250 130,540 +0.05(+20.37%)
Sep 10, 2024 0.3200 0.3200 0.2700 0.2700 108,315 -0.04(-14.29%)
Sep 09, 2024 0.3100 0.3250 0.3100 0.3150 17,334 +0.01(+1.61%)
Sep 06, 2024 0.3450 0.3450 0.3000 0.3100 26,178 +0.00(+0.00%)
Sep 05, 2024 0.3200 0.3200 0.2950 0.3100 45,962 -0.01(-3.13%)
Sep 04, 2024 0.3150 0.3200 0.3050 0.3200 32,702 +0.02(+4.92%)
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.