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 )

0.2699 +0.0049 (+1.85%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
Aug 31, 2021 0.6897 0.6897 0.5032 0.5231 37,825 +0.02(+3.89%)
Aug 30, 2021 0.6897 0.6897 0.4820 0.5035 100,492 -0.01(-1.47%)
Aug 27, 2021 0.5403 0.5405 0.5000 0.5110 23,189 +0.00(+0.53%)
Aug 26, 2021 0.4912 0.5150 0.4719 0.5083 27,237 +0.02(+3.21%)
Aug 25, 2021 0.4910 0.5157 0.4891 0.4925 40,950 +0.00(+0.53%)
Aug 24, 2021 0.5000 0.5179 0.4775 0.4899 42,692 -0.01(-1.94%)
Aug 23, 2021 0.5200 0.5284 0.4648 0.4996 61,619 -0.02(-4.33%)
Aug 20, 2021 0.5312 0.5327 0.5100 0.5222 50,171 +0.00(+0.50%)
Aug 19, 2021 0.5200 0.5276 0.5148 0.5196 30,197 -0.01(-2.02%)
Aug 18, 2021 0.5316 0.5374 0.5276 0.5303 53,476 -0.00(-0.24%)
Aug 17, 2021 0.5000 0.5452 0.5000 0.5316 47,771 -0.02(-3.13%)
Aug 16, 2021 0.5743 0.5743 0.5402 0.5488 117,648 -0.01(-2.00%)
Aug 13, 2021 0.5983 0.5983 0.5586 0.5600 38,281 -0.01(-1.69%)
Aug 12, 2021 0.5792 0.5850 0.5600 0.5696 69,050 +0.00(+0.81%)
Aug 11, 2021 0.5797 0.5942 0.5650 0.5650 27,875 -0.00(-0.69%)
Aug 10, 2021 0.5925 0.5958 0.5638 0.5689 32,233 -0.00(-0.19%)
Aug 09, 2021 0.5800 0.5848 0.5700 0.5700 13,701 -0.02(-2.56%)
Aug 06, 2021 0.5900 0.6133 0.5727 0.5850 45,245 +0.02(+2.63%)
Aug 05, 2021 0.5700 0.5794 0.5688 0.5700 72,564 +0.00(+0.00%)
Aug 04, 2021 0.5900 0.6200 0.5700 0.5700 61,821 -0.03(-5.63%)
Aug 03, 2021 0.5853 0.6163 0.5712 0.6040 50,453 -0.04(-6.36%)
Aug 02, 2021 0.6325 0.6450 0.6200 0.6450 4,135 +0.05(+7.50%)
Jul 30, 2021 0.5600 0.6500 0.5600 0.6000 59,583 +0.01(+0.84%)
Jul 29, 2021 0.5986 0.7200 0.5721 0.5950 31,546 -0.17(-22.72%)
Jul 28, 2021 0.5919 0.8300 0.5700 0.7699 20,506 +0.20(+34.53%)
Jul 27, 2021 0.5809 0.5851 0.5500 0.5723 15,925 -0.01(-1.67%)
Jul 26, 2021 0.5695 0.5820 0.5533 0.5820 3,580 +0.01(+1.08%)
Jul 23, 2021 0.5934 0.5934 0.5500 0.5758 33,340 -0.00(-0.72%)
Jul 22, 2021 0.6000 0.6500 0.5800 0.5800 22,805 -0.01(-2.42%)
Jul 21, 2021 0.5871 0.6500 0.5764 0.5944 14,465 +0.03(+5.75%)
Jul 20, 2021 0.5768 1.215 0.5500 0.5621 15,858 +0.01(+2.20%)
Jul 19, 2021 0.5800 0.9590 0.5500 0.5500 73,109 -0.03(-5.53%)
Jul 16, 2021 0.5982 0.6108 0.5822 0.5822 7,756 -0.02(-2.97%)
Jul 15, 2021 0.6223 0.6223 0.5750 0.6000 65,425 -0.01(-1.86%)
Jul 14, 2021 0.6100 0.6136 0.6100 0.6114 5,160 +0.01(+1.66%)
Jul 13, 2021 0.6270 0.6475 0.6014 0.6014 54,054 -0.04(-6.03%)
Jul 12, 2021 0.8000 0.8000 0.6283 0.6400 218,038 -0.15(-19.12%)
Jul 09, 2021 0.6294 0.8000 0.6200 0.7913 46,294 +0.17(+27.67%)
Jul 08, 2021 0.6300 0.6350 0.6192 0.6198 7,354 -0.01(-1.57%)
Jul 07, 2021 0.6309 0.8652 0.6297 0.6297 89,292 +0.01(+1.56%)
Jul 06, 2021 0.6000 0.6256 0.6000 0.6200 6,916 +0.01(+1.03%)
Jul 02, 2021 0.6277 0.6277 0.6000 0.6137 15,102 -0.05(-7.02%)
Jul 01, 2021 0.6500 0.6850 0.6499 0.6600 6,000 +0.03(+4.76%)
Jun 30, 2021 0.6349 0.6500 0.6300 0.6300 12,449 -0.02(-2.85%)
Jun 29, 2021 0.6400 0.6500 0.6400 0.6485 20,914 +0.03(+4.85%)
Jun 28, 2021 0.6191 0.6500 0.6164 0.6185 30,125 +0.01(+2.23%)
Jun 25, 2021 0.6383 0.6383 0.6050 0.6050 1,845 -0.02(-3.72%)
Jun 24, 2021 0.6400 0.6400 0.6284 0.6284 8,820 +0.01(+1.35%)
Jun 23, 2021 0.6483 0.6483 0.6101 0.6200 2,530 +0.02(+3.33%)
Jun 22, 2021 0.6187 0.6500 0.6000 0.6000 6,300 +0.03(+5.41%)
Jun 17, 2021 0.5692 0.5692 0.5692 0 +0.02(+2.86%)
Jun 16, 2021 0.5795 0.5795 0.5534 0.5534 1,185 -0.03(-4.59%)
Jun 14, 2021 0.5800 0.5800 0.5800 0 -0.01(-1.28%)
Jun 11, 2021 0.5875 0.5875 0.5875 0.5875 175 -0.01(-0.94%)
Jun 10, 2021 0.6032 0.6032 0.5931 0.5931 730 +0.01(+2.26%)
Jun 09, 2021 0.5800 0.5800 0.5800 0.5800 10,329 +0.00(+0.00%)
Jun 08, 2021 0.5822 0.5822 0.5800 0.5800 18,900 +0.01(+0.87%)
Jun 04, 2021 0.5750 0.5750 0.5750 0 -0.00(-0.05%)
Jun 03, 2021 0.5703 0.5753 0.5703 0.5753 3,869 -0.00(-0.81%)
Jun 02, 2021 0.5637 0.5841 0.5637 0.5800 2,100 -0.00(-0.24%)
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.