Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Optimi Health Corp (OP: OPTHF )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 21, 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 31, 2022 0.2844 0.3577 0.2744 0.3403 74,029 +0.12(+52.94%)
May 27, 2022 0.2095 0.2563 0.2000 0.2225 50,665 +0.04(+21.58%)
May 26, 2022 0.1756 0.1850 0.1756 0.1830 10,012 +0.00(+1.67%)
May 25, 2022 0.2091 0.2091 0.1800 0.1800 43,975 +0.00(+0.95%)
May 24, 2022 0.1783 0.1783 0.1783 0.1783 1,040 +0.01(+4.88%)
May 23, 2022 0.1700 0.1700 0.1700 0.1700 1,400 +0.00(+0.00%)
May 20, 2022 0.1800 0.1800 0.1700 0.1700 17,412 +0.00(+0.00%)
May 19, 2022 0.1303 0.1850 0.1303 0.1700 10,864 -0.01(-5.50%)
May 18, 2022 0.2100 0.2147 0.1448 0.1799 26,650 -0.03(-14.33%)
May 17, 2022 0.2000 0.2150 0.1949 0.2100 26,947 +0.03(+16.67%)
May 16, 2022 0.2200 0.2200 0.1800 0.1800 17,925 -0.02(-10.00%)
May 13, 2022 0.1962 0.2000 0.1924 0.2000 27,010 +0.01(+5.54%)
May 12, 2022 0.2007 0.2188 0.1895 0.1895 12,340 -0.01(-4.34%)
May 11, 2022 0.1620 0.2235 0.1620 0.1981 34,992 -0.01(-4.94%)
May 10, 2022 0.2034 0.2160 0.1800 0.2084 9,926 +0.00(+1.51%)
May 09, 2022 0.2086 0.2186 0.1757 0.2053 7,730 -0.01(-5.44%)
May 05, 2022 0.2171 0 -0.01(-4.82%)
May 04, 2022 0.1808 0.2281 0.1808 0.2281 60,933 +0.01(+2.24%)
May 03, 2022 0.1496 0.2291 0.1496 0.2231 79,232 +0.00(+1.41%)
May 02, 2022 0.2229 0.2295 0.2200 0.2200 16,154 -0.01(-2.87%)
Apr 29, 2022 0.2250 0.2335 0.2143 0.2265 24,072 +0.00(+0.67%)
Apr 28, 2022 0.2269 0.2335 0.2225 0.2250 4,300 -0.00(-1.06%)
Apr 27, 2022 0.2203 0.2274 0.1800 0.2274 13,587 +0.02(+7.11%)
Apr 26, 2022 0.2275 0.2275 0.2123 0.2123 3,150 -0.02(-6.64%)
Apr 25, 2022 0.2200 0.2360 0.2114 0.2274 55,140 +0.01(+3.88%)
Apr 22, 2022 0.2300 0.2300 0.2189 0.2189 4,163 -0.08(-25.70%)
Apr 21, 2022 0.2314 0.2946 0.2300 0.2946 7,940 +0.06(+25.20%)
Apr 20, 2022 0.2400 0.2400 0.2353 0.2353 5,600 -0.01(-2.53%)
Apr 19, 2022 0.2522 0.2603 0.2413 0.2414 8,510 -0.03(-11.12%)
Apr 18, 2022 0.2337 0.2735 0.2337 0.2716 11,125 +0.03(+13.88%)
Apr 14, 2022 0.2335 0.2413 0.2334 0.2385 5,450 -0.00(-0.63%)
Apr 13, 2022 0.2448 0.2500 0.2300 0.2400 80,316 -0.01(-2.32%)
Apr 12, 2022 0.2600 0.2607 0.2457 0.2457 27,843 -0.01(-5.50%)
Apr 11, 2022 0.2714 0.2714 0.2600 0.2600 7,721 -0.00(-0.27%)
Apr 08, 2022 0.2678 0.2720 0.2607 0.2607 1,938 -0.02(-5.47%)
Apr 07, 2022 0.2860 0.2860 0.2758 0.2758 11,370 -0.01(-2.96%)
Apr 06, 2022 0.2779 0.2899 0.2779 0.2842 20,724 +0.01(+4.68%)
Apr 05, 2022 0.2600 0.2789 0.2600 0.2715 4,900 +0.01(+2.84%)
Apr 04, 2022 0.2760 0.2760 0.2601 0.2640 30,519 -0.01(-2.22%)
Apr 01, 2022 0.2863 0.2870 0.2693 0.2700 23,100 +0.02(+7.44%)
Mar 31, 2022 0.2345 0.2513 0.2345 0.2513 29,000 +0.01(+5.77%)
Mar 30, 2022 0.2166 0.2424 0.2166 0.2376 26,070 +0.01(+4.44%)
Mar 29, 2022 0.2200 0.2380 0.2200 0.2275 20,964 -0.00(-0.74%)
Mar 28, 2022 0.2390 0.2390 0.2288 0.2292 8,879 -0.00(-0.35%)
Mar 25, 2022 0.2168 0.2300 0.2168 0.2300 36,590 +0.01(+4.03%)
Mar 24, 2022 0.2400 0.2400 0.2000 0.2211 62,200 -0.01(-4.98%)
Mar 23, 2022 0.2208 0.2327 0.2208 0.2327 886 +0.01(+4.82%)
Mar 22, 2022 0.2300 0.2323 0.2213 0.2220 15,450 -0.01(-4.31%)
Mar 21, 2022 0.2562 0.2689 0.2242 0.2320 9,274 -0.02(-6.38%)
Mar 18, 2022 0.2595 0.2715 0.2478 0.2478 4,494 +0.00(+1.14%)
Mar 17, 2022 0.2500 0.2552 0.2394 0.2450 16,940 -0.01(-2.78%)
Mar 16, 2022 0.2192 0.2520 0.2185 0.2520 8,803 +0.02(+9.57%)
Mar 15, 2022 0.2225 0.2300 0.2225 0.2300 6,550 +0.01(+3.37%)
Mar 14, 2022 0.2191 0.2290 0.2144 0.2225 30,808 +0.00(+1.92%)
Mar 11, 2022 0.2400 0.2401 0.2180 0.2183 30,700 -0.03(-13.44%)
Mar 10, 2022 0.2461 0.2680 0.2461 0.2522 14,950 +0.01(+2.94%)
Mar 09, 2022 0.2688 0.2766 0.2401 0.2450 106,418 -0.03(-10.26%)
Mar 08, 2022 0.2611 0.2816 0.2611 0.2730 11,192 +0.01(+2.17%)
Mar 07, 2022 0.2600 0.2782 0.2600 0.2672 8,265 -0.02(-6.15%)
Mar 04, 2022 0.2858 0.3245 0.2795 0.2847 34,887 -0.01(-3.49%)
Mar 03, 2022 0.2846 0.3026 0.2600 0.2950 52,676 +0.00(+0.24%)
Mar 02, 2022 0.2993 0.3045 0.2895 0.2943 16,668 +0.00(+0.14%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.