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 (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 (%)
May 14, 2024 0.3550 0.3700 0.3400 0.3600 56,315 +0.01(+1.41%)
May 13, 2024 0.3400 0.3750 0.3400 0.3550 140,662 +0.01(+2.90%)
May 10, 2024 0.3750 0.3800 0.3450 0.3450 95,085 -0.02(-5.48%)
May 09, 2024 0.3750 0.3850 0.3600 0.3650 522,048 -0.02(-3.95%)
May 08, 2024 0.3500 0.3800 0.3500 0.3800 280,295 +0.03(+8.57%)
May 07, 2024 0.3350 0.3750 0.3350 0.3500 146,449 +0.01(+2.94%)
May 06, 2024 0.3450 0.3600 0.3050 0.3400 174,906 +0.01(+3.03%)
May 03, 2024 0.3250 0.3350 0.3250 0.3300 27,335 +0.01(+1.54%)
May 02, 2024 0.3150 0.3350 0.3150 0.3250 45,350 +0.02(+4.84%)
May 01, 2024 0.3150 0.3200 0.3100 0.3100 4,776 -0.01(-3.13%)
Apr 30, 2024 0.3300 0.3300 0.3200 0.3200 10,303 -0.02(-4.48%)
Apr 29, 2024 0.3350 0.3400 0.3100 0.3350 37,450 -0.01(-1.47%)
Apr 26, 2024 0.3450 0.3500 0.3400 0.3400 21,966 -0.01(-2.86%)
Apr 25, 2024 0.3300 0.3550 0.3300 0.3500 87,950 +0.03(+9.37%)
Apr 24, 2024 0.3100 0.3600 0.3100 0.3200 160,750 +0.02(+6.67%)
Apr 23, 2024 0.3400 0.3400 0.3000 0.3000 148,559 -0.03(-9.09%)
Apr 22, 2024 0.2650 0.3800 0.2650 0.3300 441,136 +0.07(+24.53%)
Apr 19, 2024 0.2700 0.2700 0.2600 0.2650 61,586 +0.01(+1.92%)
Apr 18, 2024 0.2550 0.2850 0.2500 0.2600 166,334 +0.01(+1.96%)
Apr 17, 2024 0.2600 0.2600 0.2550 0.2550 8,600 -0.01(-1.92%)
Apr 16, 2024 0.2550 0.2600 0.2500 0.2600 51,600 +0.01(+1.96%)
Apr 15, 2024 0.2500 0.2550 0.2500 0.2550 37,870 +0.01(+2.00%)
Apr 12, 2024 0.2550 0.2550 0.2500 0.2500 211,500 +0.00(+0.00%)
Apr 11, 2024 0.2750 0.2750 0.2500 0.2500 516,300 -0.03(-9.09%)
Apr 10, 2024 0.2600 0.2750 0.2500 0.2750 200,110 +0.02(+5.77%)
Apr 09, 2024 0.2600 0.2600 0.2550 0.2600 45,874 -0.01(-1.89%)
Apr 08, 2024 0.2550 0.2750 0.2500 0.2650 39,960 +0.03(+10.42%)
Apr 05, 2024 0.2500 0.2950 0.2400 0.2400 53,100 +0.00(+0.00%)
Apr 04, 2024 0.2250 0.2450 0.2250 0.2400 41,030 +0.00(+0.00%)
Apr 03, 2024 0.2500 0.2500 0.2250 0.2400 122,340 -0.01(-2.04%)
Apr 02, 2024 0.2500 0.2500 0.2450 0.2450 39,755 +0.00(+0.00%)
Apr 01, 2024 0.2500 0.2500 0.2450 0.2450 26,503 -0.01(-2.00%)
Mar 28, 2024 0.2500 0 +0.02(+11.11%)
Mar 27, 2024 0.2350 0.2400 0.2150 0.2250 87,228 -0.01(-4.26%)
Mar 26, 2024 0.2250 0.2400 0.2250 0.2350 22,600 +0.01(+4.44%)
Mar 25, 2024 0.2150 0.2450 0.2150 0.2250 43,290 +0.01(+4.65%)
Mar 22, 2024 0.2200 0.2250 0.2100 0.2150 22,375 -0.01(-2.27%)
Mar 21, 2024 0.2200 0.2200 0.2200 0.2200 19,100 +0.01(+4.76%)
Mar 20, 2024 0.2400 0.2400 0.2100 0.2100 66,739 -0.03(-12.50%)
Mar 19, 2024 0.2400 0.2400 0.2400 0.2400 2,610 -0.01(-2.04%)
Mar 18, 2024 0.2450 0.2450 0.2450 0.2450 14,560 +0.01(+2.08%)
Mar 15, 2024 0.2400 0.2450 0.2400 0.2400 3,496 +0.01(+4.35%)
Mar 14, 2024 0.2400 0.2550 0.2300 0.2300 37,800 -0.01(-4.17%)
Mar 13, 2024 0.2450 0.2600 0.2300 0.2400 36,200 +0.00(+0.00%)
Mar 12, 2024 0.2600 0.2600 0.2350 0.2400 9,000 -0.02(-7.69%)
Mar 11, 2024 0.2700 0.2700 0.2350 0.2600 56,060 -0.01(-1.89%)
Mar 08, 2024 0.2550 0.2650 0.2500 0.2650 26,000 +0.02(+6.00%)
Mar 07, 2024 0.2450 0.2500 0.2400 0.2500 39,685 +0.01(+2.04%)
Mar 06, 2024 0.2400 0.2450 0.2400 0.2450 17,050 +0.01(+2.08%)
Mar 05, 2024 0.2250 0.2500 0.2250 0.2400 80,732 +0.01(+6.67%)
Mar 04, 2024 0.2300 0.2300 0.2150 0.2250 34,950 +0.01(+4.65%)
Mar 01, 2024 0.2500 0.2650 0.2100 0.2150 312,218 -0.05(-18.87%)
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.
 
 
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.