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

Optimi Health Corp (CSE: OPTI )

0.3650 +0.0050 (+1.39%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 (%)
Feb 29, 2024 0.2750 0.2850 0.2600 0.2650 86,374 -0.02(-8.62%)
Feb 28, 2024 0.2800 0.3100 0.2800 0.2900 144,191 -0.02(-4.92%)
Feb 27, 2024 0.3100 0.3200 0.3000 0.3050 64,144 -0.01(-1.61%)
Feb 26, 2024 0.3200 0.3200 0.3000 0.3100 83,054 +0.00(+0.00%)
Feb 23, 2024 0.2950 0.3150 0.2950 0.3100 33,939 +0.02(+6.90%)
Feb 22, 2024 0.3350 0.3350 0.2800 0.2900 54,000 -0.02(-4.92%)
Feb 21, 2024 0.3300 0.3350 0.3050 0.3050 42,310 -0.02(-4.69%)
Feb 20, 2024 0.3400 0.3500 0.3100 0.3200 50,412 -0.03(-8.57%)
Feb 16, 2024 0.3500 0 +0.02(+6.06%)
Feb 15, 2024 0.3300 0.3350 0.3300 0.3300 5,000 +0.01(+1.54%)
Feb 14, 2024 0.3400 0.3400 0.3250 0.3250 14,000 +0.01(+1.56%)
Feb 13, 2024 0.3350 0.3400 0.3200 0.3200 43,626 -0.02(-5.88%)
Feb 12, 2024 0.3250 0.3450 0.3250 0.3400 10,800 +0.02(+6.25%)
Feb 09, 2024 0.3100 0.3250 0.3100 0.3200 28,805 +0.02(+4.92%)
Feb 08, 2024 0.3000 0.3100 0.2950 0.3050 122,551 -0.01(-1.61%)
Feb 07, 2024 0.3300 0.3350 0.3100 0.3100 23,033 -0.02(-6.06%)
Feb 06, 2024 0.3500 0.3500 0.3300 0.3300 35,585 -0.01(-2.94%)
Feb 05, 2024 0.3500 0.3500 0.3400 0.3400 23,427 -0.01(-2.86%)
Feb 02, 2024 0.3400 0.3500 0.3400 0.3500 16,600 +0.01(+2.94%)
Feb 01, 2024 0.3450 0.3500 0.3400 0.3400 58,621 +0.00(+0.00%)
Jan 31, 2024 0.3400 0.3400 0.3200 0.3400 15,296 -0.01(-2.86%)
Jan 30, 2024 0.3400 0.3500 0.3300 0.3500 70,700 +0.01(+2.94%)
Jan 29, 2024 0.3400 0.3550 0.3400 0.3400 14,982 -0.01(-2.86%)
Jan 26, 2024 0.3250 0.3500 0.3200 0.3500 21,415 +0.02(+6.06%)
Jan 25, 2024 0.3150 0.3300 0.3000 0.3300 42,315 +0.00(+0.00%)
Jan 24, 2024 0.3150 0.3600 0.3000 0.3300 51,125 +0.03(+8.20%)
Jan 23, 2024 0.3000 0.3100 0.2750 0.3050 56,658 +0.00(+0.00%)
Jan 22, 2024 0.3300 0.3300 0.2850 0.3050 36,804 +0.00(+0.00%)
Jan 19, 2024 0.3050 0.3200 0.2700 0.3050 119,470 -0.02(-4.69%)
Jan 18, 2024 0.3650 0.3700 0.3200 0.3200 70,536 -0.05(-13.51%)
Jan 17, 2024 0.3900 0.3900 0.3700 0.3700 36,400 -0.01(-2.63%)
Jan 16, 2024 0.3950 0.3950 0.3800 0.3800 24,218 -0.01(-1.30%)
Jan 15, 2024 0.3800 0.4100 0.3800 0.3850 99,246 +0.00(+0.00%)
Jan 12, 2024 0.4050 0.4050 0.3850 0.3850 17,232 -0.02(-3.75%)
Jan 11, 2024 0.3750 0.4050 0.3750 0.4000 48,567 +0.01(+1.27%)
Jan 10, 2024 0.3850 0.4100 0.3800 0.3950 95,221 -0.02(-5.95%)
Jan 09, 2024 0.3900 0.4250 0.3800 0.4200 190,640 +0.02(+5.00%)
Jan 08, 2024 0.3700 0.4350 0.3700 0.4000 300,672 +0.04(+11.11%)
Jan 05, 2024 0.3700 0.3700 0.3300 0.3600 193,783 +0.00(+0.00%)
Jan 04, 2024 0.3500 0.4050 0.3350 0.3600 265,040 +0.02(+7.46%)
Jan 03, 2024 0.3250 0.5800 0.3200 0.3350 1,027,215 +0.05(+17.54%)
Jan 02, 2024 0.2600 0.3000 0.2400 0.2850 378,298 +0.04(+16.33%)
Dec 29, 2023 0.2450 0 +0.07(+40.00%)
Dec 28, 2023 0.1800 0.1800 0.1750 0.1750 23,202 +0.00(+0.00%)
Dec 27, 2023 0.1850 0.1900 0.1750 0.1750 110,050 -0.01(-2.78%)
Dec 22, 2023 0.1800 0 -0.01(-2.70%)
Dec 21, 2023 0.1800 0.1850 0.1750 0.1850 29,711 +0.01(+5.71%)
Dec 20, 2023 0.1700 0.1750 0.1650 0.1750 86,000 +0.01(+9.37%)
Dec 19, 2023 0.1700 0.1750 0.1600 0.1600 122,463 -0.01(-3.03%)
Dec 18, 2023 0.1700 0.1700 0.1650 0.1650 19,000 +0.00(+0.00%)
Dec 15, 2023 0.1700 0.1700 0.1650 0.1650 46,850 +0.00(+0.00%)
Dec 14, 2023 0.1650 0.1700 0.1650 0.1650 112,180 +0.01(+3.13%)
Dec 13, 2023 0.1600 0.1600 0.1600 0.1600 31,000 -0.01(-3.03%)
Dec 12, 2023 0.1700 0.1700 0.1500 0.1650 94,241 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1700 0.1600 0.1650 28,614 -0.01(-2.94%)
Dec 08, 2023 0.1650 0.1700 0.1650 0.1700 11,000 +0.01(+6.25%)
Dec 07, 2023 0.1600 0.1650 0.1550 0.1600 16,000 +0.00(+0.00%)
Dec 06, 2023 0.1600 0.1650 0.1600 0.1600 109,600 -0.01(-3.03%)
Dec 05, 2023 0.1650 0.1650 0.1600 0.1650 13,014 +0.01(+3.13%)
Dec 04, 2023 0.1800 0.1800 0.1600 0.1600 27,635 -0.01(-5.88%)
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.