Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimi Health Corp (OP: OPTHF )

0.2800 +0.0098 (+3.63%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 23, 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 (%)
Jan 31, 2024 0.2624 0.2680 0.2317 0.2317 6,800 -0.03(-11.29%)
Jan 30, 2024 0.2310 0.2612 0.2310 0.2612 9,301 +0.01(+4.40%)
Jan 29, 2024 0.2552 0.2552 0.2502 0.2502 9,121 -0.00(-1.11%)
Jan 26, 2024 0.2530 0.2530 0.2425 0.2530 2,901 +0.03(+15.95%)
Jan 25, 2024 0.2258 0.2258 0.2182 0.2182 1,200 -0.03(-13.69%)
Jan 24, 2024 0.2369 0.2530 0.2250 0.2528 2,500 +0.03(+15.86%)
Jan 23, 2024 0.2170 0.2182 0.2170 0.2182 3,000 -0.01(-4.30%)
Jan 22, 2024 0.2280 0.2291 0.2165 0.2280 24,350 +0.00(+0.00%)
Jan 19, 2024 0.2430 0.2430 0.2109 0.2280 7,191 -0.02(-8.62%)
Jan 18, 2024 0.2645 0.2750 0.2495 0.2495 3,590 -0.03(-9.27%)
Jan 17, 2024 0.3000 0.3000 0.2750 0.2750 2,326 -0.01(-5.17%)
Jan 16, 2024 0.2900 0.2983 0.2900 0.2900 10,260 +0.00(+1.61%)
Jan 12, 2024 0.3057 0.3057 0.2852 0.2854 4,830 -0.02(-5.65%)
Jan 11, 2024 0.2910 0.3070 0.2869 0.3025 6,150 +0.01(+2.86%)
Jan 10, 2024 0.2805 0.3100 0.2805 0.2941 6,750 -0.00(-0.64%)
Jan 09, 2024 0.3120 0.3150 0.2866 0.2960 4,561 +0.01(+2.07%)
Jan 08, 2024 0.2819 0.2914 0.2819 0.2900 24,771 +0.03(+9.48%)
Jan 05, 2024 0.2665 0.2826 0.2600 0.2649 25,509 -0.01(-3.53%)
Jan 04, 2024 0.2630 0.2889 0.2400 0.2746 10,025 +0.01(+3.31%)
Jan 03, 2024 0.2320 0.4300 0.2320 0.2658 73,401 +0.03(+14.08%)
Jan 02, 2024 0.1900 0.2330 0.1889 0.2330 67,404 +0.05(+24.93%)
Dec 29, 2023 0.1400 0.1926 0.1400 0.1865 81,666 +0.05(+41.29%)
Dec 28, 2023 0.1320 0.1320 0.1320 0.1320 44,971 -0.00(-0.23%)
Dec 27, 2023 0.1400 0.1400 0.1323 0.1323 47,800 +0.00(+0.23%)
Dec 26, 2023 0.1308 0.1320 0.1308 0.1320 12,495 +0.00(+1.15%)
Dec 22, 2023 0.1380 0.1400 0.1305 0.1305 21,955 -0.01(-9.06%)
Dec 21, 2023 0.1313 0.1435 0.1313 0.1435 15,100 +0.01(+9.13%)
Dec 20, 2023 0.1221 0.1315 0.1221 0.1315 61,997 +0.01(+6.22%)
Dec 19, 2023 0.1310 0.1310 0.1209 0.1238 69,733 -0.00(-0.24%)
Dec 18, 2023 0.1241 0.1241 0.1241 0.1241 175 -0.01(-4.54%)
Dec 15, 2023 0.1300 0.1300 0.1300 0.1300 7,750 +0.00(+0.78%)
Dec 14, 2023 0.1233 0.1290 0.1233 0.1290 1,100 +0.01(+4.03%)
Dec 13, 2023 0.1125 0.1240 0.1125 0.1240 21,780 +0.00(+0.57%)
Dec 12, 2023 0.1233 0.1233 0.1233 0.1233 60,588 +0.00(+0.65%)
Dec 11, 2023 0.1244 0.1244 0.1225 0.1225 20,352 +0.00(+0.00%)
Dec 08, 2023 0.1205 0.1225 0.1188 0.1225 5,750 +0.01(+5.24%)
Dec 07, 2023 0.1188 0.1195 0.1115 0.1164 14,380 +0.00(+0.69%)
Dec 06, 2023 0.1100 0.1156 0.1100 0.1156 7,400 -0.00(-0.43%)
Dec 04, 2023 0.1161 0 -0.01(-11.44%)
Dec 01, 2023 0.1299 0.1311 0.1299 0.1311 1,700 +0.00(+2.66%)
Nov 30, 2023 0.1200 0.1305 0.1200 0.1277 5,000 -0.01(-7.13%)
Nov 29, 2023 0.1375 0.1375 0.1375 0.1375 1,320 +0.00(+0.29%)
Nov 28, 2023 0.1292 0.1371 0.1292 0.1371 2,180 +0.01(+11.74%)
Nov 22, 2023 0.1227 0 +0.00(+0.33%)
Nov 21, 2023 0.1129 0.1223 0.1129 0.1223 3,000 +0.01(+6.63%)
Nov 20, 2023 0.1160 0.1160 0.1147 0.1147 42,199 -0.01(-4.97%)
Nov 16, 2023 0.1207 0 +0.00(+0.58%)
Nov 15, 2023 0.1200 0.1200 0.1200 0.1200 17,000 -0.00(-3.07%)
Nov 14, 2023 0.1224 0.1238 0.1201 0.1238 2,500 +0.00(+2.06%)
Nov 13, 2023 0.1213 0.1213 0.1100 0.1213 5,800 +0.00(+3.94%)
Nov 09, 2023 0.1167 0 -0.01(-6.64%)
Nov 08, 2023 0.1250 0.1250 0.1250 0.1250 9,000 +0.01(+9.17%)
Nov 07, 2023 0.1145 0.1145 0.1145 0.1145 2,080 -0.01(-4.58%)
Nov 06, 2023 0.1210 0.1210 0.1200 0.1200 67,000 -0.01(-5.06%)
Nov 03, 2023 0.1210 0.1264 0.1210 0.1264 6,550 +0.00(+1.04%)
Oct 31, 2023 0.1251 14 +0.01(+4.25%)
Oct 27, 2023 0.1200 0 -0.02(-11.76%)
Oct 26, 2023 0.1400 0.1400 0.1360 0.1360 2,425 +0.01(+7.77%)
Oct 25, 2023 0.1275 0.1275 0.1244 0.1262 2,272 -0.00(-3.00%)
Oct 24, 2023 0.1300 0.1301 0.1300 0.1301 9,006 +0.01(+10.25%)
Oct 23, 2023 0.1170 0.1240 0.1170 0.1180 19,631 -0.01(-10.94%)
Oct 20, 2023 0.1275 0.1357 0.1275 0.1325 6,127 +0.00(+1.92%)
Oct 19, 2023 0.1300 0.1300 0.1300 0.1300 7,000 -0.00(-0.08%)
Oct 18, 2023 0.1301 0.1301 0.1301 0.1301 204 -0.01(-7.73%)
Oct 16, 2023 0.1410 0 +0.00(+2.55%)
Oct 13, 2023 0.1375 0.1390 0.1375 0.1375 2,906 +0.00(+1.85%)
Oct 12, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Oct 11, 2023 0.1350 0.1350 0.1350 0.1350 16,610 +0.00(+0.00%)
Oct 10, 2023 0.1336 0.1350 0.1336 0.1350 10,607 +0.01(+10.66%)
Oct 09, 2023 0.1300 0.1300 0.1220 0.1220 24,521 -0.02(-11.47%)
Oct 06, 2023 0.1378 0.1378 0.1378 0.1378 8,200 -0.00(-2.13%)
Oct 05, 2023 0.1408 0.1408 0.1408 0.1408 1,000 +0.01(+4.68%)
Oct 03, 2023 0.1345 0 +0.00(+3.38%)
Oct 02, 2023 0.1302 0.1391 0.1301 0.1301 4,300 -0.00(-2.03%)
Sep 29, 2023 0.1376 0.1376 0.1328 0.1328 5,249 -0.00(-0.23%)
Sep 28, 2023 0.1301 0.1384 0.1301 0.1331 5,700 +0.00(+2.31%)
Sep 27, 2023 0.1301 0.1301 0.1301 0.1301 800 -0.00(-0.69%)
Sep 26, 2023 0.1310 0.1360 0.1301 0.1310 17,781 -0.00(-2.96%)
Sep 25, 2023 0.1390 0.1390 0.1350 0.1350 700 -0.01(-6.90%)
Sep 22, 2023 0.1575 0.1575 0.1420 0.1450 2,142 +0.01(+4.32%)
Sep 21, 2023 0.1390 0.1390 0.1390 0.1390 100 +0.00(+2.89%)
Sep 20, 2023 0.1300 0.1351 0.1300 0.1351 1,200 -0.01(-6.83%)
Sep 19, 2023 0.1450 0.1450 0.1450 0.1450 3,242 +0.01(+4.02%)
Sep 18, 2023 0.1500 0.1500 0.1375 0.1394 5,189 -0.00(-1.06%)
Sep 15, 2023 0.1409 0.1409 0.1409 0.1409 550 +0.00(+1.73%)
Sep 14, 2023 0.1398 0.1398 0.1314 0.1385 22,397 +0.01(+6.54%)
Sep 13, 2023 0.1300 0.1300 0.1300 0.1300 301 +0.00(+0.00%)
Sep 12, 2023 0.1325 0.1400 0.1300 0.1300 22,099 -0.00(-3.27%)
Sep 11, 2023 0.1300 0.1344 0.1300 0.1344 20,230 -0.00(-3.24%)
Sep 08, 2023 0.1360 0.1389 0.1360 0.1389 4,017 +0.00(+1.68%)
Sep 07, 2023 0.1400 0.1400 0.1366 0.1366 68,457 -0.00(-2.43%)
Sep 06, 2023 0.1400 0.1421 0.1400 0.1400 44,403 -0.01(-5.79%)
Sep 05, 2023 0.1486 0.1486 0.1400 0.1486 1,500 +0.01(+6.14%)
Sep 01, 2023 0.1400 0.1400 0.1400 0.1400 520 -0.01(-5.15%)
Aug 31, 2023 0.1461 0.1476 0.1401 0.1476 1,895 +0.01(+5.43%)
Aug 30, 2023 0.1400 0.1464 0.1400 0.1400 1,590 -0.01(-6.67%)
Aug 29, 2023 0.1500 0.1500 0.1500 0.1500 2,014 +0.01(+7.14%)
Aug 28, 2023 0.1310 0.1458 0.1310 0.1400 77,261 -0.01(-6.54%)
Aug 25, 2023 0.1501 0.1501 0.1401 0.1498 16,911 -0.00(-1.77%)
Aug 24, 2023 0.1509 0.1525 0.1502 0.1525 24,272 +0.00(+1.94%)
Aug 23, 2023 0.1497 0.1497 0.1496 0.1496 3,680 -0.01(-3.48%)
Aug 22, 2023 0.1460 0.1550 0.1460 0.1550 850 +0.01(+3.33%)
Aug 21, 2023 0.1450 0.1500 0.1450 0.1500 6,490 -0.00(-1.32%)
Aug 18, 2023 0.1610 0.1610 0.1520 0.1520 22,775 +0.01(+8.57%)
Aug 17, 2023 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.91%)
Aug 16, 2023 0.1490 0.1504 0.1490 0.1504 5,003 -0.01(-6.00%)
Aug 15, 2023 0.1583 0.1609 0.1583 0.1600 16,200 +0.02(+12.99%)
Aug 14, 2023 0.1495 0.1680 0.1416 0.1416 2,450 -0.00(-2.34%)
Aug 11, 2023 0.1450 0.1450 0.1450 0.1450 11,498 +0.00(+0.00%)
Aug 10, 2023 0.1450 0.1450 0.1450 0.1450 400 -0.01(-5.23%)
Aug 09, 2023 0.1439 0.1530 0.1421 0.1530 7,000 -0.00(-1.54%)
Aug 08, 2023 0.1527 0.1554 0.1527 0.1554 7,443 +0.01(+8.07%)
Aug 07, 2023 0.1438 0.1438 0.1438 0.1438 10,000 +0.00(+0.00%)
Aug 04, 2023 0.1438 0.1438 0.1438 0.1438 317 -0.01(-5.58%)
Aug 03, 2023 0.1523 0.1523 0.1523 0.1523 100 +0.01(+5.84%)
Aug 02, 2023 0.1450 0.1481 0.1414 0.1439 10,469 -0.01(-3.75%)
Aug 01, 2023 0.1430 0.1520 0.1282 0.1495 64,800 +0.00(+3.10%)
Jul 31, 2023 0.1500 0.1550 0.1420 0.1450 49,280 -0.01(-5.54%)
Jul 28, 2023 0.1600 0.1600 0.1493 0.1535 11,300 +0.01(+8.87%)
Jul 27, 2023 0.1500 0.1500 0.1402 0.1410 32,193 -0.01(-9.03%)
Jul 26, 2023 0.1543 0.1550 0.1500 0.1550 15,200 -0.01(-3.85%)
Jul 25, 2023 0.1500 0.1612 0.1500 0.1612 4,000 +0.01(+6.26%)
Jul 24, 2023 0.1600 0.1650 0.1500 0.1517 26,072 +0.00(+1.13%)
Jul 21, 2023 0.1602 0.1602 0.1500 0.1500 34,170 -0.01(-7.06%)
Jul 20, 2023 0.1628 0.1628 0.1614 0.1614 2,719 +0.00(+2.15%)
Jul 18, 2023 0.1580 9,050 +0.01(+3.27%)
Jul 17, 2023 0.1657 0.1657 0.1530 0.1530 20,005 -0.01(-7.78%)
Jul 14, 2023 0.1600 0.1659 0.1600 0.1659 14,051 -0.00(-0.36%)
Jul 13, 2023 0.1700 0.1700 0.1665 0.1665 23,731 -0.00(-2.06%)
Jul 12, 2023 0.1692 0.1700 0.1600 0.1700 18,200 +0.01(+3.98%)
Jul 11, 2023 0.1600 0.1635 0.1600 0.1635 6,200 +0.00(+2.19%)
Jul 10, 2023 0.1600 0.1600 0.1501 0.1600 8,535 +0.01(+4.99%)
Jul 07, 2023 0.1549 0.1600 0.1513 0.1524 21,612 -0.01(-4.75%)
Jul 06, 2023 0.1620 0.1620 0.1550 0.1600 24,057 -0.00(-2.50%)
Jul 05, 2023 0.1641 0.1700 0.1640 0.1641 14,235 -0.00(-0.55%)
Jul 03, 2023 0.1580 0.1650 0.1580 0.1650 36,617 -0.01(-3.90%)
Jun 30, 2023 0.1717 0.1717 0.1717 0.1717 1,550 +0.01(+6.58%)
Jun 28, 2023 0.1611 0 -0.01(-5.79%)
Jun 27, 2023 0.1696 0.1710 0.1694 0.1710 1,440 +0.00(+0.59%)
Jun 26, 2023 0.1654 0.1700 0.1654 0.1700 1,440 +0.01(+5.79%)
Jun 23, 2023 0.1580 0.1607 0.1580 0.1607 1,869 -0.02(-8.85%)
Jun 22, 2023 0.1721 0.1763 0.1530 0.1763 22,810 -0.00(-1.51%)
Jun 21, 2023 0.1790 0.1790 0.1790 0.1790 5,000 +0.01(+5.29%)
Jun 20, 2023 0.1570 0.1702 0.1570 0.1700 12,330 -0.00(-0.06%)
Jun 16, 2023 0.1701 0.1701 0.1701 0.1701 586 +0.01(+5.78%)
Jun 15, 2023 0.1612 0.1631 0.1569 0.1608 7,158 -0.02(-11.31%)
May 08, 2023 0.1900 0.1900 0.1800 0.1813 2,000 -0.02(-8.66%)
May 05, 2023 0.1985 0.1985 0.1900 0.1985 55,200 +0.00(+0.10%)
May 04, 2023 0.1967 0.1997 0.1967 0.1983 13,276 +0.02(+9.62%)
May 02, 2023 0.1809 0 -0.01(-4.79%)
May 01, 2023 0.1990 0.1990 0.1870 0.1900 16,690 +0.03(+15.85%)
Apr 28, 2023 0.1940 0.1940 0.1640 0.1640 6,731 -0.01(-8.12%)
Apr 26, 2023 0.1785 2,003 +0.00(+0.90%)
Apr 25, 2023 0.1620 0.1769 0.1620 0.1769 1,600 -0.00(-1.72%)
Apr 24, 2023 0.1693 0.1842 0.1693 0.1800 5,375 +0.01(+5.88%)
Apr 21, 2023 0.1700 0.1700 0.1700 0.1700 700 -0.00(-2.86%)
Apr 19, 2023 0.1750 616 -0.01(-3.31%)
Apr 18, 2023 0.1693 0.1810 0.1693 0.1810 23,627 +0.00(+1.69%)
Apr 17, 2023 0.1748 0.1892 0.1748 0.1780 4,100 +0.00(+1.71%)
Apr 14, 2023 0.1834 0.1834 0.1750 0.1750 1,787 -0.02(-9.23%)
Apr 13, 2023 0.1812 0.1929 0.1693 0.1928 10,510 +0.00(+2.55%)
Apr 12, 2023 0.1880 0.1880 0.1880 0.1880 100 +0.01(+3.24%)
Apr 11, 2023 0.1669 0.1821 0.1669 0.1821 15,814 +0.02(+10.36%)
Apr 10, 2023 0.1670 0.1750 0.1605 0.1650 7,441 +0.01(+3.13%)
Apr 06, 2023 0.1595 0.1740 0.1595 0.1600 15,824 -0.00(-1.78%)
Apr 05, 2023 0.1578 0.1690 0.1578 0.1629 21,414 -0.00(-1.27%)
Apr 04, 2023 0.1655 0.1660 0.1638 0.1650 41,122 -0.00(-0.30%)
Apr 03, 2023 0.1510 0.1660 0.1510 0.1655 9,830 +0.01(+5.41%)
Mar 31, 2023 0.1604 0.1606 0.1526 0.1570 9,506 -0.00(-0.82%)
Mar 30, 2023 0.1710 0.1710 0.1523 0.1583 1,600 +0.00(+1.47%)
Mar 29, 2023 0.1458 0.1560 0.1458 0.1560 1,953 +0.00(+2.43%)
Mar 28, 2023 0.1575 0.1575 0.1523 0.1523 4,100 -0.00(-0.07%)
Mar 27, 2023 0.1584 0.1584 0.1495 0.1524 4,099 +0.00(+2.21%)
Mar 24, 2023 0.1550 0.1550 0.1488 0.1491 9,994 -0.01(-5.81%)
Mar 23, 2023 0.1566 0.1588 0.1504 0.1583 32,336 -0.00(-1.06%)
Mar 22, 2023 0.1631 0.1631 0.1600 0.1600 665 +0.01(+3.23%)
Mar 21, 2023 0.1622 0.1749 0.1500 0.1550 23,170 -0.02(-11.58%)
Mar 20, 2023 0.1512 0.1753 0.1512 0.1753 8,622 +0.03(+16.87%)
Mar 17, 2023 0.1600 0.1770 0.1500 0.1500 49,360 -0.01(-6.25%)
Mar 16, 2023 0.1600 0.1600 0.1549 0.1600 15,345 +0.02(+10.34%)
Mar 15, 2023 0.1461 0.1551 0.1450 0.1450 97,095 +0.00(+3.57%)
Mar 14, 2023 0.1532 0.1618 0.1400 0.1400 54,187 -0.03(-19.31%)
Mar 13, 2023 0.1731 0.1735 0.1539 0.1735 1,600 +0.01(+5.15%)
Mar 10, 2023 0.1750 0.1750 0.1650 0.1650 21,405 -0.01(-5.71%)
Mar 09, 2023 0.1792 0.1814 0.1750 0.1750 10,800 -0.00(-2.34%)
Mar 08, 2023 0.1683 0.1792 0.1683 0.1792 2,016 +0.00(+2.75%)
Mar 07, 2023 0.1844 0.1844 0.1744 0.1744 1,135 +0.01(+3.87%)
Mar 06, 2023 0.1679 0.1679 0.1679 0.1679 232 -0.01(-5.09%)
Mar 03, 2023 0.1880 0.1880 0.1769 0.1769 2,830 -0.00(-0.79%)
Mar 02, 2023 0.1990 0.1990 0.1708 0.1783 46,026 -0.01(-4.14%)
Mar 01, 2023 0.1617 0.1860 0.1585 0.1860 126,161 +0.04(+25.25%)
Feb 28, 2023 0.1502 0.1502 0.1483 0.1485 8,840 +0.01(+6.07%)
Feb 27, 2023 0.1505 0.1515 0.1362 0.1400 83,125 -0.01(-6.98%)
Feb 24, 2023 0.1600 0.1696 0.1505 0.1505 15,000 -0.01(-5.94%)
Feb 23, 2023 0.1630 0.1632 0.1600 0.1600 104,775 -0.02(-11.11%)
Feb 22, 2023 0.1862 0.1862 0.1731 0.1800 10,320 -0.00(-1.37%)
Feb 21, 2023 0.1825 0.1825 0.1825 0.1825 7,000 -0.01(-3.74%)
Feb 17, 2023 0.1800 0.1930 0.1736 0.1896 8,255 +0.01(+5.22%)
Feb 16, 2023 0.1990 0.1990 0.1769 0.1802 11,014 -0.01(-4.45%)
Feb 15, 2023 0.1886 0.1886 0.1886 0.1886 2,205 -0.01(-5.18%)
Feb 13, 2023 0.1989 1 +0.01(+4.14%)
Feb 09, 2023 0.1910 5 +0.01(+6.11%)
Feb 08, 2023 0.1834 0.1834 0.1800 0.1800 850 -0.01(-5.26%)
Feb 07, 2023 0.2000 0.2025 0.1900 0.1900 28,700 +0.01(+3.60%)
Feb 06, 2023 0.1789 0.2065 0.1751 0.1834 145,870 +0.01(+5.10%)
Feb 03, 2023 0.1745 0.1745 0.1739 0.1745 24,125 +0.00(+0.06%)
Feb 02, 2023 0.1751 0.1751 0.1744 0.1744 43,750 +0.00(+2.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.