ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,309.20
      0.34%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. CSE
      6. Optimi Health Corp (OPTI)

      7. Optimi Health Corp (OPTI) Historical

      OPTI Optimi Health Corp

      0.37
      0.015 (4.23%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      OPTI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.37 0.015 4.23% 0.365 0.375 0.365 19,904
      May 16 2024 0.355 0.00 0.00% 0.35 0.37 0.35 27,750
      May 15 2024 0.355 -0.005 -1.39% 0.365 0.37 0.355 31,815
      May 14 2024 0.36 0.005 1.41% 0.355 0.37 0.34 56,315
      May 13 2024 0.355 0.01 2.90% 0.34 0.375 0.34 140,662
      May 10 2024 0.345 -0.04 -10.39% 0.375 0.38 0.345 95,085
      May 09 2024 0.385 0.005 1.32% 0.375 0.385 0.36 521,048
      May 08 2024 0.38 0.03 8.57% 0.35 0.38 0.35 280,295
      May 07 2024 0.35 0.01 2.94% 0.335 0.375 0.335 146,449
      May 06 2024 0.34 0.01 3.03% 0.345 0.36 0.305 174,906
      May 03 2024 0.33 0.005 1.54% 0.325 0.335 0.325 27,335
      May 02 2024 0.325 0.015 4.84% 0.315 0.335 0.315 45,350
      May 01 2024 0.31 -0.01 -3.13% 0.32 0.32 0.31 4,776
      Apr 30 2024 0.32 -0.015 -4.48% 0.33 0.33 0.32 10,303
      Apr 29 2024 0.335 -0.005 -1.47% 0.335 0.34 0.31 37,450
      Apr 26 2024 0.34 -0.01 -2.86% 0.345 0.35 0.34 21,966
      Apr 25 2024 0.35 0.03 9.37% 0.33 0.355 0.33 87,950
      Apr 24 2024 0.32 0.02 6.67% 0.31 0.36 0.31 160,750
      Apr 23 2024 0.30 -0.03 -9.09% 0.34 0.34 0.30 148,559
      Apr 22 2024 0.33 0.065 24.53% 0.265 0.38 0.265 441,136
      Apr 19 2024 0.265 0.005 1.92% 0.27 0.27 0.26 61,586
      Apr 18 2024 0.26 0.005 1.96% 0.255 0.285 0.25 166,334
      Apr 17 2024 0.255 -0.005 -1.92% 0.26 0.26 0.255 8,600
      Apr 16 2024 0.26 0.005 1.96% 0.25 0.26 0.25 51,600
      Apr 15 2024 0.255 0.005 2.00% 0.25 0.255 0.25 37,870
      Apr 12 2024 0.25 0.00 0.00% 0.255 0.255 0.25 211,500
      Apr 11 2024 0.25 -0.025 -9.09% 0.275 0.275 0.25 516,300
      Apr 10 2024 0.275 0.015 5.77% 0.26 0.275 0.25 200,110
      Apr 09 2024 0.26 -0.005 -1.89% 0.26 0.26 0.255 45,874
      Apr 08 2024 0.265 0.025 10.42% 0.255 0.275 0.25 39,960
      Apr 05 2024 0.24 0.00 0.00% 0.25 0.295 0.24 53,100
      Apr 04 2024 0.24 0.015 6.67% 0.225 0.245 0.225 41,030
      Apr 03 2024 0.225 -0.02 -8.16% 0.25 0.25 0.225 121,340
      Apr 02 2024 0.245 0.00 0.00% 0.25 0.25 0.245 39,755
      Apr 01 2024 0.245 -0.005 -2.00% 0.25 0.25 0.245 26,503
      Mar 28 2024 0.25 0.025 11.11% 0.24 0.26 0.235 125,944
      Mar 27 2024 0.225 -0.005 -2.17% 0.235 0.24 0.215 87,228
      Mar 26 2024 0.23 0.005 2.22% 0.225 0.24 0.225 21,600
      Mar 25 2024 0.225 0.01 4.65% 0.215 0.245 0.215 42,290
      Mar 22 2024 0.215 -0.005 -2.27% 0.22 0.225 0.21 22,375
      Mar 21 2024 0.22 0.01 4.76% 0.22 0.22 0.22 19,100
      Mar 20 2024 0.21 -0.03 -12.50% 0.24 0.24 0.21 66,739
      Mar 19 2024 0.24 -0.005 -2.04% 0.24 0.24 0.24 2,610
      Mar 18 2024 0.245 0.005 2.08% 0.245 0.245 0.245 14,560
      Mar 15 2024 0.24 0.01 4.35% 0.24 0.245 0.24 3,496
      Mar 14 2024 0.23 -0.01 -4.17% 0.24 0.255 0.23 37,800
      Mar 13 2024 0.24 0.00 0.00% 0.245 0.26 0.23 36,200
      Mar 12 2024 0.24 -0.02 -7.69% 0.26 0.26 0.235 9,000
      Mar 11 2024 0.26 -0.005 -1.89% 0.27 0.27 0.235 56,060
      Mar 08 2024 0.265 0.015 6.00% 0.255 0.265 0.25 26,000
      Mar 07 2024 0.25 0.005 2.04% 0.245 0.25 0.24 39,685
      Mar 06 2024 0.245 0.005 2.08% 0.24 0.245 0.24 17,050
      Mar 05 2024 0.24 0.015 6.67% 0.225 0.25 0.225 80,732
      Mar 04 2024 0.225 -0.005 -2.17% 0.23 0.23 0.215 34,950
      Mar 01 2024 0.23 -0.035 -13.21% 0.265 0.265 0.21 311,218
      Feb 29 2024 0.265 -0.025 -8.62% 0.275 0.285 0.26 86,374
      Feb 28 2024 0.29 -0.015 -4.92% 0.28 0.31 0.28 144,191
      Feb 27 2024 0.305 -0.005 -1.61% 0.31 0.32 0.30 64,144
      Feb 26 2024 0.31 0.00 0.00% 0.32 0.32 0.30 83,054
      Feb 23 2024 0.31 0.02 6.90% 0.295 0.315 0.295 33,939
      Feb 22 2024 0.29 -0.015 -4.92% 0.335 0.335 0.28 54,000
      Feb 21 2024 0.305 -0.015 -4.69% 0.33 0.335 0.305 42,310
      Feb 20 2024 0.32 -0.03 -8.57% 0.34 0.35 0.31 50,412

      Your Recent History

      CSE
      OPTI
      Optimi Health
      USOTC
      HMLSF
      Global X Marijuana Life ... (CE)
      LATK
      XTZBTC
      Tezos
      COIN
      AMPLGBP
      Ampleforth
      NASDAQ
      BVS
      Bioventus
      NYSE
      SWAY
      EU
      DNAG
      Euronext Developed North...
      FX
      MXNJPY
      MXN vs Yen
      TG
      KPSN
      Kinepolis
      NASDAQ
      LSCP
      Laserscope
      AMEX
      TRX
      TRX Gold
      AMEX
      VRY
      NYSE
      EOT
      Eaton Vance National Mun...
      NYSE
      SKM
      SK Telecom
      COIN
      MDTUSD
      Measurable Data Token
      USOTC
      RMISF
      RM2 (CE)
      Delayed Upgrade Clock