Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimi Health Corp (CSE:OPTI)

0.1650 -0.0050 (-2.94%)
Official Closing Price Updated: 3:42 PM EDT, Jun 17, 2025 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 (%)
Jun 17, 2025 0.1650 0.1650 0.1650 0.1650 9,500 -0.01(-2.94%)
Jun 16, 2025 0.1700 0.1700 0.1700 0.1700 892 +0.00(+0.00%)
Jun 13, 2025 0.1650 0.1700 0.1600 0.1700 95,962 +0.02(+9.68%)
Jun 12, 2025 0.1600 0.1600 0.1550 0.1550 6,000 -0.01(-3.13%)
Jun 11, 2025 0.1600 0.1650 0.1600 0.1600 31,187 +0.00(+0.00%)
Jun 10, 2025 0.1650 0.1650 0.1600 0.1600 29,500 -0.01(-3.03%)
Jun 09, 2025 0.1650 0.1650 0.1650 0.1650 802 +0.01(+3.13%)
Jun 06, 2025 0.1650 0.1650 0.1600 0.1600 20,245 +0.00(+0.00%)
Jun 05, 2025 0.1650 0.1700 0.1600 0.1600 33,050 -0.01(-5.88%)
Jun 04, 2025 0.1650 0.1700 0.1600 0.1700 32,050 +0.01(+6.25%)
Jun 03, 2025 0.1800 0.1800 0.1600 0.1600 105,025 -0.02(-11.11%)
Jun 02, 2025 0.1750 0.1800 0.1650 0.1800 121,323 +0.02(+16.13%)
May 30, 2025 0.1800 0.1800 0.1500 0.1550 64,500 -0.01(-6.06%)
May 29, 2025 0.1850 0.1850 0.1500 0.1650 364,850 -0.02(-10.81%)
May 28, 2025 0.1850 0.2050 0.1400 0.1850 248,925 +0.01(+8.82%)
May 27, 2025 0.2150 0.2150 0.1650 0.1700 125,281 -0.03(-15.00%)
May 26, 2025 0.2200 0.2200 0.1850 0.2000 95,500 -0.02(-9.09%)
May 23, 2025 0.2100 0.2200 0.2000 0.2200 18,000 +0.01(+4.76%)
May 22, 2025 0.1900 0.2200 0.1850 0.2100 193,273 -0.01(-2.33%)
May 21, 2025 0.2100 0.2200 0.2100 0.2150 19,540 -0.01(-2.27%)
May 20, 2025 0.2150 0.2200 0.2150 0.2200 14,095 +0.01(+2.33%)
May 16, 2025 0.2150 0 +0.00(+0.00%)
May 15, 2025 0.2200 0.2200 0.2150 0.2150 9,500 +0.01(+2.38%)
May 14, 2025 0.2150 0.2200 0.2100 0.2100 10,785 -0.02(-6.67%)
May 13, 2025 0.2200 0.2500 0.2200 0.2250 68,600 +0.00(+0.00%)
May 12, 2025 0.2250 0.2400 0.2100 0.2250 44,100 -0.01(-6.25%)
May 09, 2025 0.2500 0.2600 0.2200 0.2400 45,885 +0.00(+0.00%)
May 08, 2025 0.2150 0.2750 0.2100 0.2400 135,509 +0.04(+17.07%)
May 07, 2025 0.2000 0.2100 0.2000 0.2050 22,951 +0.01(+7.89%)
May 06, 2025 0.1900 0.2050 0.1900 0.1900 63,395 -0.01(-2.56%)
May 05, 2025 0.1900 0.1950 0.1850 0.1950 43,321 +0.02(+8.33%)
May 02, 2025 0.1950 0.1950 0.1750 0.1800 56,720 -0.01(-5.26%)
May 01, 2025 0.1900 0.1900 0.1850 0.1900 3,885 +0.00(+0.00%)
Apr 30, 2025 0.1850 0.1900 0.1800 0.1900 66,217 +0.01(+5.56%)
Apr 29, 2025 0.1900 0.1900 0.1800 0.1800 2,600 -0.01(-2.70%)
Apr 28, 2025 0.1800 0.1850 0.1800 0.1850 2,500 +0.00(+0.00%)
Apr 25, 2025 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Apr 24, 2025 0.1850 0.1850 0.1800 0.1800 5,700 +0.01(+2.86%)
Apr 23, 2025 0.1850 0.1850 0.1750 0.1750 27,520 -0.02(-7.89%)
Apr 22, 2025 0.1900 0.1900 0.1900 0.1900 800 +0.00(+0.00%)
Apr 21, 2025 0.1800 0.1900 0.1800 0.1900 5,806 +0.01(+2.70%)
Apr 17, 2025 0.1850 0 -0.01(-2.63%)
Apr 16, 2025 0.1900 0.1900 0.1900 0.1900 2,335 +0.01(+2.70%)
Apr 15, 2025 0.1950 0.1950 0.1850 0.1850 1,300 -0.01(-2.63%)
Apr 14, 2025 0.1950 0.1950 0.1900 0.1900 1,000 +0.01(+5.56%)
Apr 11, 2025 0.1850 0.1950 0.1800 0.1800 3,160 -0.01(-5.26%)
Apr 10, 2025 0.1900 0.1900 0.1900 0.1900 1,023 -0.01(-2.56%)
Apr 09, 2025 0.1850 0.1950 0.1700 0.1950 23,000 +0.02(+14.71%)
Apr 08, 2025 0.1750 0.1800 0.1700 0.1700 11,500 -0.01(-5.56%)
Apr 07, 2025 0.1800 0.1950 0.1800 0.1800 9,574 -0.02(-7.69%)
Apr 03, 2025 0.1900 0.1950 0 +0.00(+0.00%)
Apr 02, 2025 0.2000 0.2000 0.1950 0.1950 1,000 +0.00(+0.00%)
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 Of Service.