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 )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 22, 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 (%)
Dec 30, 2022 0.1800 0.1800 0.1717 0.1747 3,692 +0.00(+1.16%)
Dec 29, 2022 0.1800 0.1830 0.1675 0.1727 22,624 -0.01(-4.06%)
Dec 28, 2022 0.1691 0.1800 0.1691 0.1800 7,700 +0.03(+17.34%)
Dec 27, 2022 0.1534 0.1534 0.1350 0.1534 16,850 -0.01(-4.54%)
Dec 23, 2022 0.1410 0.1607 0.1410 0.1607 40,585 +0.01(+8.58%)
Dec 22, 2022 0.1600 0.1600 0.1480 0.1480 36,656 -0.01(-8.36%)
Dec 21, 2022 0.1870 0.1870 0.1600 0.1615 39,655 -0.01(-5.17%)
Dec 20, 2022 0.1510 0.1703 0.1510 0.1703 9,510 +0.00(+0.35%)
Dec 19, 2022 0.1620 0.1740 0.1620 0.1697 7,750 -0.01(-3.03%)
Dec 16, 2022 0.1775 0.1775 0.1745 0.1750 8,500 +0.00(+0.29%)
Dec 15, 2022 0.1755 0.1755 0.1635 0.1745 3,000 +0.00(+0.11%)
Dec 14, 2022 0.1854 0.1900 0.1743 0.1743 31,838 -0.02(-11.43%)
Dec 13, 2022 0.1957 0.2019 0.1920 0.1968 10,355 +0.00(+2.50%)
Dec 12, 2022 0.2065 0.2240 0.1850 0.1920 43,490 +0.00(+1.53%)
Dec 09, 2022 0.2036 0.2036 0.1891 0.1891 9,010 -0.02(-9.95%)
Dec 08, 2022 0.2058 0.2100 0.2000 0.2100 5,570 +0.00(+1.65%)
Dec 07, 2022 0.1900 0.2066 0.1900 0.2066 7,728 -0.01(-3.50%)
Dec 06, 2022 0.2200 0.2200 0.2034 0.2141 29,223 +0.00(+1.33%)
Dec 05, 2022 0.2199 0.2199 0.2030 0.2113 6,323 -0.01(-3.91%)
Dec 02, 2022 0.2199 0.2199 0.2199 0.2199 250 +0.01(+3.97%)
Dec 01, 2022 0.2178 0.2200 0.2115 0.2115 20,530 -0.01(-3.20%)
Nov 30, 2022 0.2157 0.2200 0.2157 0.2185 10,054 -0.01(-3.06%)
Nov 29, 2022 0.2164 0.2254 0.2164 0.2254 44,100 +0.02(+9.84%)
Nov 28, 2022 0.2153 0.2153 0.2052 0.2052 30,000 -0.01(-4.20%)
Nov 25, 2022 0.2219 0.2263 0.2124 0.2142 8,640 -0.00(-1.74%)
Nov 23, 2022 0.2180 0.2180 0.2180 0.2180 2,500 -0.00(-1.31%)
Nov 22, 2022 0.2227 0.2227 0.2209 0.2209 1,255 -0.00(-1.78%)
Nov 21, 2022 0.2183 0.2267 0.2183 0.2249 7,970 +0.01(+2.51%)
Nov 18, 2022 0.2251 0.2264 0.2180 0.2194 3,447 -0.02(-6.60%)
Nov 16, 2022 0.2349 0 -0.00(-1.30%)
Nov 15, 2022 0.2308 0.2457 0.2308 0.2380 5,693 -0.01(-3.09%)
Nov 14, 2022 0.2630 0.2630 0.2270 0.2456 4,714 +0.01(+4.91%)
Nov 10, 2022 0.2341 0 +0.01(+2.68%)
Nov 09, 2022 0.1940 0.2283 0.1940 0.2280 8,700 +0.01(+2.61%)
Nov 08, 2022 0.2169 0.2362 0.2169 0.2222 12,340 +0.02(+8.23%)
Nov 07, 2022 0.2310 0.2310 0.2053 0.2053 16,195 -0.01(-4.82%)
Nov 04, 2022 0.2390 0.2390 0.2145 0.2157 5,740 +0.00(+0.56%)
Nov 03, 2022 0.2000 0.2229 0.1920 0.2145 11,496 +0.01(+6.35%)
Nov 02, 2022 0.2181 0.2181 0.2017 0.2017 5,500 -0.01(-3.45%)
Nov 01, 2022 0.2500 0.2500 0.2039 0.2089 10,463 -0.01(-6.15%)
Oct 31, 2022 0.2070 0.2281 0.2070 0.2226 65,455 -0.01(-3.22%)
Oct 28, 2022 0.2300 0.2300 0.2300 0.2300 600 -0.00(-1.75%)
Oct 27, 2022 0.2200 0.2341 0.2200 0.2341 2,120 -0.00(-0.38%)
Oct 26, 2022 0.2380 0.2462 0.2322 0.2350 4,997 -0.00(-1.09%)
Oct 25, 2022 0.2413 0.2497 0.2376 0.2376 12,169 +0.00(+0.59%)
Oct 21, 2022 0.2362 2,000 +0.00(+0.51%)
Oct 20, 2022 0.2423 0.2423 0.2271 0.2350 31,075 -0.01(-2.45%)
Oct 19, 2022 0.2425 0.2425 0.2408 0.2409 16,530 -0.00(-0.29%)
Oct 18, 2022 0.1965 0.2577 0.1965 0.2416 4,918 -0.02(-7.04%)
Oct 17, 2022 0.2600 0.2600 0.2463 0.2599 13,101 +0.00(+0.00%)
Oct 14, 2022 0.2599 0.2600 0.2599 0.2599 1,150 +0.01(+2.48%)
Oct 13, 2022 0.2536 0.2536 0.2536 0.2536 1,600 -0.01(-3.32%)
Oct 12, 2022 0.2625 0.2625 0.2622 0.2623 12,256 +0.00(+0.88%)
Oct 11, 2022 0.2845 0.2845 0.2592 0.2600 36,905 -0.02(-6.27%)
Oct 10, 2022 0.2802 0.2802 0.2625 0.2774 2,100 -0.01(-4.08%)
Oct 07, 2022 0.2751 0.2892 0.2751 0.2892 18,739 +0.10(+56.32%)
Oct 06, 2022 0.2213 0.2461 0.1850 0.1850 9,914 -0.04(-16.10%)
Oct 05, 2022 0.2387 0.2387 0.2181 0.2205 28,620 -0.02(-8.12%)
Oct 04, 2022 0.2282 0.2400 0.2282 0.2400 54,386 +0.01(+4.35%)
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.