Financial News
Optimi Health Corp (OP: OPTHF )
0.3000
+0.0298
(+11.03%)
Streaming Delayed Price
Updated: 1:49 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 0.5829 | 0.5829 | 0.5829 | 0 | -0.04(-6.36%) | |
| May 21, 2021 | 0.6225 | 0.6225 | 0.6225 | 0 | +0.03(+4.27%) | |
| May 20, 2021 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 6,900 | +0.01(+1.19%) |
| May 18, 2021 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.00(+0.55%) | |
| May 14, 2021 | 0.5868 | 0.5868 | 0.5868 | 0 | +0.01(+1.95%) | |
| May 13, 2021 | 0.5927 | 0.5927 | 0.5756 | 0.5756 | 200 | -0.02(-3.07%) |
| May 12, 2021 | 0.5952 | 0.5952 | 0.5867 | 0.5938 | 6,012 | -0.03(-4.29%) |
| May 11, 2021 | 0.5800 | 0.6204 | 0.5751 | 0.6204 | 7,799 | +0.01(+1.86%) |
| May 10, 2021 | 0.6101 | 0.6101 | 0.6091 | 0.6091 | 12,258 | -0.00(-0.03%) |
| May 07, 2021 | 0.6086 | 0.6093 | 0.6086 | 0.6093 | 1,200 | +0.01(+1.94%) |
| May 06, 2021 | 0.6053 | 0.6053 | 0.5977 | 0.5977 | 700 | -0.03(-4.40%) |
| May 05, 2021 | 0.6435 | 0.6435 | 0.6139 | 0.6252 | 8,119 | +0.00(+0.00%) |
| May 04, 2021 | 0.6262 | 0.6350 | 0.6252 | 0.6252 | 120,800 | +0.03(+4.64%) |
| Apr 30, 2021 | 0.5975 | 0.5975 | 0.5975 | 0 | +0.02(+3.02%) | |
| Apr 29, 2021 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,709 | -0.01(-0.85%) |
| Apr 26, 2021 | 0.5850 | 0.5850 | 0.5850 | 0 | -0.01(-0.85%) | |
| Apr 23, 2021 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,000 | +0.00(+0.17%) |
| Apr 22, 2021 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 15,000 | +0.01(+1.55%) |
| Apr 14, 2021 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.06(-9.16%) | |
| Apr 13, 2021 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | 600 | -0.02(-3.02%) |
| Apr 09, 2021 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | 1,400 | -0.00(-0.35%) |
| Apr 07, 2021 | 0.6607 | 0.6607 | 0.6607 | 0 | +0.10(+17.52%) |
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.
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.
