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

Optimi Health Corp (OP: OPTHF )

0.1490 +0.0018 (+1.22%)
Streaming Delayed Price Updated: 2:51 PM EST, Nov 22, 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 22, 2024 0.1400 0.1585 0.1400 0.1490 70,120 +0.00(+1.22%)
Nov 21, 2024 0.1520 0.1520 0.1400 0.1472 4,640 +0.00(+1.52%)
Nov 20, 2024 0.1480 0.1480 0.1442 0.1450 3,500 +0.00(+1.97%)
Nov 19, 2024 0.1422 0.1422 0.1422 0.1422 251 +0.00(+1.57%)
Nov 18, 2024 0.1494 0.1494 0.1400 0.1400 36,743 -0.00(-0.07%)
Nov 15, 2024 0.1595 0.1595 0.1401 0.1401 16,741 -0.03(-19.71%)
Nov 14, 2024 0.1725 0.1807 0.1725 0.1745 9,126 -0.01(-4.44%)
Nov 13, 2024 0.1930 0.1930 0.1800 0.1826 9,420 +0.01(+7.10%)
Nov 12, 2024 0.1716 0.1716 0.1705 0.1705 3,020 +0.01(+3.15%)
Nov 11, 2024 0.1550 0.1943 0.1400 0.1653 48,050 +0.02(+15.59%)
Nov 08, 2024 0.1519 0.1550 0.1400 0.1430 79,130 -0.01(-7.74%)
Nov 07, 2024 0.1505 0.1620 0.1400 0.1550 8,612 -0.00(-1.27%)
Nov 06, 2024 0.1400 0.1625 0.1400 0.1570 41,460 +0.01(+8.28%)
Nov 05, 2024 0.1434 0.1450 0.1400 0.1450 9,221 -0.01(-3.33%)
Nov 04, 2024 0.1500 0.1500 0.1500 0.1500 550 -0.01(-7.98%)
Nov 01, 2024 0.1650 0.1650 0.1520 0.1630 6,866 +0.01(+6.33%)
Oct 31, 2024 0.1400 0.1690 0.1400 0.1533 46,906 +0.01(+9.50%)
Oct 30, 2024 0.1400 0.1455 0.1400 0.1400 33,325 +0.00(+0.00%)
Oct 29, 2024 0.1530 0.1600 0.1391 0.1400 10,563 -0.02(-10.54%)
Oct 28, 2024 0.1600 0.1600 0.1400 0.1565 57,981 -0.01(-3.40%)
Oct 25, 2024 0.1610 0.1620 0.1610 0.1620 5,045 +0.00(+1.25%)
Oct 24, 2024 0.1550 0.1600 0.1550 0.1600 55,700 +0.00(+0.00%)
Oct 23, 2024 0.1700 0.1700 0.1600 0.1600 11,635 -0.01(-5.88%)
Oct 22, 2024 0.1210 0.1700 0.1210 0.1700 42,119 +0.01(+7.32%)
Oct 21, 2024 0.1541 0.1597 0.1500 0.1584 47,681 -0.01(-4.69%)
Oct 18, 2024 0.1500 0.1662 0.1500 0.1662 11,585 +0.01(+4.20%)
Oct 17, 2024 0.1425 0.1700 0.1425 0.1595 15,116 +0.01(+6.33%)
Oct 16, 2024 0.1640 0.1640 0.1500 0.1500 10,100 -0.02(-11.87%)
Oct 15, 2024 0.1600 0.2000 0.1600 0.1702 29,064 +0.01(+6.37%)
Oct 14, 2024 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Oct 11, 2024 0.1713 0.1714 0.1500 0.1500 47,060 -0.02(-12.02%)
Oct 10, 2024 0.1653 0.1750 0.1600 0.1705 60,700 +0.00(+1.67%)
Oct 09, 2024 0.1860 0.1860 0.1677 0.1677 7,965 -0.01(-5.41%)
Oct 08, 2024 0.1600 0.1773 0.1600 0.1773 4,497 +0.01(+5.22%)
Oct 07, 2024 0.1721 0.1721 0.1685 0.1685 5,036 -0.01(-3.71%)
Oct 04, 2024 0.1650 0.1750 0.1650 0.1750 26,020 +0.00(+1.27%)
Oct 03, 2024 0.1728 0.1728 0.1728 0.1728 2,500 +0.00(+1.65%)
Oct 02, 2024 0.1757 0.1757 0.1696 0.1700 28,720 -0.01(-5.03%)
Oct 01, 2024 0.1860 0.1860 0.1790 0.1790 12,200 -0.00(-1.59%)
Sep 30, 2024 0.1728 0.1819 0.1728 0.1819 3,749 -0.01(-3.50%)
Sep 27, 2024 0.1881 0.1905 0.1881 0.1885 1,700 -0.00(-0.79%)
Sep 26, 2024 0.1768 0.1900 0.1740 0.1900 48,740 +0.02(+9.26%)
Sep 25, 2024 0.1893 0.1893 0.1709 0.1739 12,566 -0.01(-3.92%)
Sep 24, 2024 0.2091 0.2091 0.1810 0.1810 21,840 -0.03(-12.35%)
Sep 23, 2024 0.2079 0.2079 0.2065 0.2065 10,550 -0.01(-2.59%)
Sep 20, 2024 0.2200 0.2200 0.2037 0.2120 10,851 -0.00(-2.03%)
Sep 19, 2024 0.2099 0.2164 0.2092 0.2164 7,851 +0.01(+5.51%)
Sep 18, 2024 0.2096 0.2113 0.2050 0.2051 11,225 -0.01(-3.71%)
Sep 17, 2024 0.2171 0.2200 0.2061 0.2130 10,488 -0.00(-0.70%)
Sep 16, 2024 0.2259 0.2440 0.2145 0.2145 7,757 -0.01(-5.13%)
Sep 13, 2024 0.2261 0.2261 0.2261 0.2261 141 +0.01(+2.35%)
Sep 12, 2024 0.2280 0.2402 0.2209 0.2209 16,511 -0.00(-1.60%)
Sep 11, 2024 0.1894 0.2245 0.1894 0.2245 20,000 +0.02(+12.25%)
Sep 10, 2024 0.2210 0.2265 0.2000 0.2000 70,782 -0.03(-13.57%)
Sep 09, 2024 0.2397 0.2397 0.2314 0.2314 11,987 +0.00(+1.27%)
Sep 06, 2024 0.2397 0.2397 0.2273 0.2285 36,180 -0.00(-1.42%)
Sep 05, 2024 0.2397 0.2397 0.2223 0.2318 8,230 -0.00(-1.65%)
Sep 04, 2024 0.2330 0.2357 0.2330 0.2357 441 +0.01(+3.11%)
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.