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

Optimi Health Corp (CSE: OPTI )

0.2300 +0.0050 (+2.22%)
Official Closing Price Updated: 2:34 PM EST, Dec 27, 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 (%)
Dec 27, 2024 0.2200 0.2400 0.2200 0.2300 210,710 +0.01(+2.22%)
Dec 24, 2024 0.2250 0 +0.01(+4.65%)
Dec 23, 2024 0.2150 0.2200 0.2150 0.2150 53,425 -0.01(-2.27%)
Dec 20, 2024 0.2150 0.2200 0.2150 0.2200 10,309 +0.01(+2.33%)
Dec 19, 2024 0.2200 0.2200 0.2100 0.2150 25,500 +0.01(+2.38%)
Dec 18, 2024 0.2250 0.2300 0.2100 0.2100 72,140 -0.02(-6.67%)
Dec 17, 2024 0.2300 0.2350 0.2200 0.2250 9,001 -0.01(-4.26%)
Dec 16, 2024 0.2100 0.2400 0.2100 0.2350 78,207 +0.01(+6.82%)
Dec 13, 2024 0.2250 0.2300 0.2150 0.2200 23,000 -0.01(-2.22%)
Dec 12, 2024 0.2200 0.2300 0.2200 0.2250 11,010 +0.00(+0.00%)
Dec 11, 2024 0.2250 0.2250 0.2200 0.2250 75,878 +0.01(+2.27%)
Dec 10, 2024 0.2400 0.2450 0.2200 0.2200 76,270 -0.01(-6.38%)
Dec 09, 2024 0.2100 0.2450 0.2100 0.2350 124,880 +0.02(+9.30%)
Dec 06, 2024 0.2150 0.2150 0.2100 0.2150 21,465 +0.00(+0.00%)
Dec 05, 2024 0.2100 0.2150 0.2100 0.2150 274,419 +0.00(+0.00%)
Dec 04, 2024 0.2100 0.2150 0.2100 0.2150 120,000 +0.01(+2.38%)
Dec 03, 2024 0.2200 0.2250 0.2100 0.2100 46,460 -0.01(-4.55%)
Dec 02, 2024 0.2200 0.2350 0.2100 0.2200 17,143 +0.01(+2.33%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.