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

Optimi Health Corp (CSE: OPTI )

0.3700 +0.0150 (+4.23%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 0.3550 0.4900 0.3450 0.4250 820,606 +0.08(+21.43%)
May 30, 2022 0.3300 0.3750 0.3100 0.3500 505,773 +0.07(+25.00%)
May 27, 2022 0.2400 0.3300 0.2300 0.2800 323,991 +0.05(+21.74%)
May 26, 2022 0.2250 0.2300 0.2200 0.2300 112,876 +0.00(+0.00%)
May 25, 2022 0.2300 0.2500 0.2200 0.2300 196,625 +0.01(+2.22%)
May 24, 2022 0.2150 0.2350 0.2150 0.2250 12,000 +0.01(+2.27%)
May 20, 2022 0.2200 0 +0.00(+0.00%)
May 19, 2022 0.2350 0.2350 0.2200 0.2200 123,945 -0.01(-2.22%)
May 18, 2022 0.2700 0.2700 0.2250 0.2250 142,687 -0.04(-15.09%)
May 17, 2022 0.2550 0.2750 0.2550 0.2650 338,270 +0.01(+1.92%)
May 16, 2022 0.2600 0.2600 0.2550 0.2600 23,163 +0.00(+0.00%)
May 13, 2022 0.2550 0.2600 0.2550 0.2600 58,975 +0.01(+1.96%)
May 12, 2022 0.2700 0.2750 0.2500 0.2550 71,800 -0.01(-3.77%)
May 11, 2022 0.2650 0.2750 0.2600 0.2650 36,502 -0.01(-1.85%)
May 10, 2022 0.2750 0.2800 0.2650 0.2700 66,630 +0.00(+0.00%)
May 09, 2022 0.2750 0.2800 0.2700 0.2700 45,600 -0.01(-3.57%)
May 06, 2022 0.2850 0.2850 0.2750 0.2800 19,434 -0.00(-1.75%)
May 05, 2022 0.2800 0.2850 0.2700 0.2850 59,232 +0.00(+1.79%)
May 04, 2022 0.2800 0.2900 0.2750 0.2800 57,789 +0.01(+3.70%)
May 03, 2022 0.2950 0.2950 0.2650 0.2700 114,578 +0.00(+0.00%)
May 02, 2022 0.3000 0.3000 0.2700 0.2700 87,805 -0.02(-6.90%)
Apr 29, 2022 0.2950 0.3000 0.2800 0.2900 52,184 +0.00(+0.00%)
Apr 28, 2022 0.3000 0.3000 0.2800 0.2900 49,473 -0.01(-1.69%)
Apr 27, 2022 0.2800 0.2950 0.2800 0.2950 48,400 +0.01(+3.51%)
Apr 26, 2022 0.2950 0.2950 0.2800 0.2850 11,550 -0.01(-1.72%)
Apr 25, 2022 0.2900 0.3000 0.2750 0.2900 84,375 +0.01(+3.57%)
Apr 22, 2022 0.2950 0.3000 0.2650 0.2800 183,292 -0.02(-6.67%)
Apr 21, 2022 0.3000 0.3050 0.2900 0.3000 131,937 +0.00(+0.00%)
Apr 20, 2022 0.3050 0.3050 0.2900 0.3000 49,508 +0.00(+0.00%)
Apr 19, 2022 0.3300 0.3300 0.3000 0.3000 80,559 -0.04(-11.76%)
Apr 18, 2022 0.3100 0.3400 0.3050 0.3400 156,668 +0.04(+13.33%)
Apr 14, 2022 0.3000 0 -0.01(-1.64%)
Apr 13, 2022 0.3100 0.3150 0.2900 0.3050 71,530 -0.01(-1.61%)
Apr 12, 2022 0.3250 0.3250 0.3100 0.3100 130,827 -0.02(-6.06%)
Apr 11, 2022 0.3400 0.3400 0.3250 0.3300 45,083 -0.03(-8.33%)
Apr 08, 2022 0.3400 0.3600 0.3300 0.3600 79,900 +0.01(+1.41%)
Apr 07, 2022 0.3650 0.3650 0.3400 0.3550 123,042 -0.01(-1.39%)
Apr 06, 2022 0.3400 0.3600 0.3350 0.3600 68,700 +0.02(+7.46%)
Apr 05, 2022 0.3250 0.3350 0.3250 0.3350 12,825 +0.01(+1.52%)
Apr 04, 2022 0.3400 0.3400 0.3250 0.3300 46,283 -0.01(-2.94%)
Apr 01, 2022 0.3350 0.3550 0.3350 0.3400 84,480 +0.01(+3.03%)
Mar 31, 2022 0.2950 0.3300 0.2950 0.3300 98,981 +0.04(+11.86%)
Mar 30, 2022 0.3000 0.3000 0.2950 0.2950 30,085 +0.00(+0.00%)
Mar 29, 2022 0.2800 0.2950 0.2750 0.2950 40,726 +0.01(+5.36%)
Mar 28, 2022 0.3000 0.3000 0.2800 0.2800 81,371 -0.01(-3.45%)
Mar 25, 2022 0.2900 0.3000 0.2700 0.2900 44,890 +0.01(+3.57%)
Mar 24, 2022 0.2950 0.3000 0.2800 0.2800 94,730 +0.01(+3.70%)
Mar 23, 2022 0.2700 0.2900 0.2700 0.2700 110,383 -0.01(-1.82%)
Mar 22, 2022 0.2900 0.2900 0.2700 0.2750 129,233 -0.01(-5.17%)
Mar 21, 2022 0.3200 0.3200 0.2850 0.2900 57,633 -0.01(-1.69%)
Mar 18, 2022 0.3400 0.3400 0.2850 0.2950 72,793 -0.01(-3.28%)
Mar 17, 2022 0.3000 0.3150 0.2950 0.3050 72,800 +0.02(+7.02%)
Mar 16, 2022 0.2750 0.3100 0.2750 0.2850 63,910 +0.00(+1.79%)
Mar 15, 2022 0.2950 0.2950 0.2800 0.2800 26,179 -0.01(-3.45%)
Mar 14, 2022 0.2850 0.2950 0.2750 0.2900 116,863 +0.01(+5.45%)
Mar 11, 2022 0.3000 0.3100 0.2650 0.2750 195,839 -0.03(-11.29%)
Mar 10, 2022 0.3200 0.3400 0.3050 0.3100 160,003 -0.01(-1.59%)
Mar 09, 2022 0.3600 0.3600 0.3100 0.3150 278,883 -0.04(-12.50%)
Mar 08, 2022 0.3500 0.3600 0.3450 0.3600 17,054 +0.02(+4.35%)
Mar 07, 2022 0.3650 0.3650 0.3450 0.3450 40,768 -0.02(-4.17%)
Mar 04, 2022 0.3600 0.3700 0.3600 0.3600 58,758 -0.02(-4.00%)
Mar 03, 2022 0.3900 0.3900 0.3650 0.3750 22,757 +0.02(+4.17%)
Mar 02, 2022 0.3800 0.3800 0.3600 0.3600 26,562 -0.01(-2.70%)
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.