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

Optimi Health Corp (CSE: OPTI )

0.4700 +0.0400 (+9.30%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 3, 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 (%)
Jun 30, 2023 0.2250 0 +0.01(+2.27%)
Jun 29, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Jun 28, 2023 0.2200 0.2250 0.2200 0.2200 10,708 +0.00(+0.00%)
Jun 27, 2023 0.2200 0.2250 0.2150 0.2200 9,335 +0.00(+0.00%)
Jun 26, 2023 0.2250 0.2250 0.2200 0.2200 32,000 +0.01(+2.33%)
Jun 23, 2023 0.2200 0.2200 0.2150 0.2150 10,790 -0.01(-4.44%)
Jun 22, 2023 0.2200 0.2250 0.2100 0.2250 118,020 +0.00(+0.00%)
Jun 21, 2023 0.2150 0.2250 0.2150 0.2250 7,543 +0.01(+2.27%)
Jun 20, 2023 0.2150 0.2200 0.2100 0.2200 28,741 +0.01(+4.76%)
Jun 19, 2023 0.2250 0.2250 0.2100 0.2100 25,013 -0.01(-4.55%)
Jun 16, 2023 0.2250 0.2350 0.2200 0.2200 42,691 +0.01(+4.76%)
Jun 15, 2023 0.2100 0.2200 0.2100 0.2100 33,000 -0.01(-2.33%)
Jun 14, 2023 0.2300 0.2300 0.2100 0.2150 43,720 -0.01(-4.44%)
Jun 13, 2023 0.2250 0.2250 0.2200 0.2250 11,821 +0.01(+4.65%)
Jun 12, 2023 0.2350 0.2400 0.2050 0.2150 72,350 -0.02(-6.52%)
Jun 09, 2023 0.2350 0.2350 0.2300 0.2300 8,170 +0.00(+0.00%)
Jun 08, 2023 0.2250 0.2300 0.2100 0.2300 103,110 +0.01(+4.55%)
Jun 07, 2023 0.2350 0.2350 0.2200 0.2200 59,950 +0.00(+0.00%)
Jun 06, 2023 0.2350 0.2400 0.2150 0.2200 43,373 -0.01(-4.35%)
Jun 05, 2023 0.2200 0.2300 0.2200 0.2300 8,634 +0.01(+4.55%)
Jun 02, 2023 0.2150 0.2250 0.2100 0.2200 78,640 +0.00(+0.00%)
Jun 01, 2023 0.2400 0.2400 0.2050 0.2200 49,500 -0.01(-4.35%)
May 31, 2023 0.2350 0.2400 0.2300 0.2300 35,926 -0.01(-4.17%)
May 30, 2023 0.2400 0.2400 0.2300 0.2400 3,652 +0.01(+2.13%)
May 29, 2023 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-4.08%)
May 26, 2023 0.2250 0.2500 0.2250 0.2450 58,100 +0.01(+6.52%)
May 25, 2023 0.2300 0.2300 0.2300 0.2300 14,000 +0.01(+4.55%)
May 24, 2023 0.2250 0.2300 0.2100 0.2200 80,663 +0.01(+2.33%)
May 23, 2023 0.2450 0.2450 0.2100 0.2150 92,801 -0.02(-10.42%)
May 19, 2023 0.2400 0 +0.02(+11.63%)
May 18, 2023 0.2300 0.2300 0.2100 0.2150 81,494 -0.01(-2.27%)
May 17, 2023 0.2250 0.2250 0.2200 0.2200 14,500 +0.01(+2.33%)
May 16, 2023 0.2250 0.2250 0.2100 0.2150 45,481 -0.02(-6.52%)
May 15, 2023 0.2250 0.2300 0.2250 0.2300 9,155 +0.00(+0.00%)
May 12, 2023 0.2250 0.2300 0.2250 0.2300 16,400 +0.01(+2.22%)
May 11, 2023 0.2250 0.2300 0.2250 0.2250 35,083 -0.01(-6.25%)
May 10, 2023 0.2450 0.2450 0.2150 0.2400 91,162 +0.01(+2.13%)
May 09, 2023 0.2400 0.2600 0.2350 0.2350 176,500 -0.01(-4.08%)
May 08, 2023 0.2550 0.2550 0.2450 0.2450 48,666 -0.02(-5.77%)
May 05, 2023 0.2700 0.2700 0.2600 0.2600 199,850 -0.01(-1.89%)
May 04, 2023 0.2700 0.3000 0.2600 0.2650 305,170 +0.04(+17.78%)
May 03, 2023 0.2350 0.2450 0.2200 0.2250 28,097 -0.01(-6.25%)
May 02, 2023 0.2500 0.2550 0.2400 0.2400 21,450 +0.00(+0.00%)
May 01, 2023 0.2400 0.2600 0.2400 0.2400 53,050 +0.01(+2.13%)
Apr 28, 2023 0.2350 0.2350 0.2350 0.2350 597 -0.01(-2.08%)
Apr 27, 2023 0.2350 0.2450 0.2300 0.2400 87,078 +0.01(+4.35%)
Apr 26, 2023 0.2450 0.2500 0.2300 0.2300 8,413 -0.01(-4.17%)
Apr 25, 2023 0.2400 0.2500 0.2350 0.2400 13,826 +0.00(+0.00%)
Apr 24, 2023 0.2550 0.2550 0.2300 0.2400 42,925 -0.01(-2.04%)
Apr 21, 2023 0.2500 0.2500 0.2300 0.2450 37,075 +0.00(+0.00%)
Apr 20, 2023 0.2400 0.2500 0.2400 0.2450 20,806 +0.01(+2.08%)
Apr 19, 2023 0.2350 0.2500 0.2250 0.2400 140,000 +0.01(+2.13%)
Apr 18, 2023 0.2400 0.2400 0.2300 0.2350 70,130 -0.01(-4.08%)
Apr 17, 2023 0.2500 0.2500 0.2450 0.2450 198,211 +0.00(+0.00%)
Apr 14, 2023 0.2550 0.2550 0.2400 0.2450 11,500 -0.01(-2.00%)
Apr 13, 2023 0.2500 0.2500 0.2500 0.2500 18,580 +0.00(+0.00%)
Apr 12, 2023 0.2400 0.2500 0.2350 0.2500 28,000 +0.02(+6.38%)
Apr 11, 2023 0.2350 0.2600 0.2250 0.2350 125,750 +0.00(+2.17%)
Apr 10, 2023 0.2200 0.2350 0.2200 0.2300 182,219 +0.01(+2.22%)
Apr 06, 2023 0.2250 0 +0.01(+2.27%)
Apr 05, 2023 0.2200 0.2250 0.2150 0.2200 23,960 +0.00(+0.00%)
Apr 04, 2023 0.2150 0.2200 0.2150 0.2200 43,800 +0.00(+0.00%)
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.