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 )

0.2400 +0.0036 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.2624 0.2680 0.2317 0.2317 6,800 -0.03(-11.29%)
Jan 30, 2024 0.2310 0.2612 0.2310 0.2612 9,301 +0.01(+4.40%)
Jan 29, 2024 0.2552 0.2552 0.2502 0.2502 9,121 -0.00(-1.11%)
Jan 26, 2024 0.2530 0.2530 0.2425 0.2530 2,901 +0.03(+15.95%)
Jan 25, 2024 0.2258 0.2258 0.2182 0.2182 1,200 -0.03(-13.69%)
Jan 24, 2024 0.2369 0.2530 0.2250 0.2528 2,500 +0.03(+15.86%)
Jan 23, 2024 0.2170 0.2182 0.2170 0.2182 3,000 -0.01(-4.30%)
Jan 22, 2024 0.2280 0.2291 0.2165 0.2280 24,350 +0.00(+0.00%)
Jan 19, 2024 0.2430 0.2430 0.2109 0.2280 7,191 -0.02(-8.62%)
Jan 18, 2024 0.2645 0.2750 0.2495 0.2495 3,590 -0.03(-9.27%)
Jan 17, 2024 0.3000 0.3000 0.2750 0.2750 2,326 -0.01(-5.17%)
Jan 16, 2024 0.2900 0.2983 0.2900 0.2900 10,260 +0.00(+1.61%)
Jan 12, 2024 0.3057 0.3057 0.2852 0.2854 4,830 -0.02(-5.65%)
Jan 11, 2024 0.2910 0.3070 0.2869 0.3025 6,150 +0.01(+2.86%)
Jan 10, 2024 0.2805 0.3100 0.2805 0.2941 6,750 -0.00(-0.64%)
Jan 09, 2024 0.3120 0.3150 0.2866 0.2960 4,561 +0.01(+2.07%)
Jan 08, 2024 0.2819 0.2914 0.2819 0.2900 24,771 +0.03(+9.48%)
Jan 05, 2024 0.2665 0.2826 0.2600 0.2649 25,509 -0.01(-3.53%)
Jan 04, 2024 0.2630 0.2889 0.2400 0.2746 10,025 +0.01(+3.31%)
Jan 03, 2024 0.2320 0.4300 0.2320 0.2658 73,401 +0.03(+14.08%)
Jan 02, 2024 0.1900 0.2330 0.1889 0.2330 67,404 +0.05(+24.93%)
Dec 29, 2023 0.1400 0.1926 0.1400 0.1865 81,666 +0.05(+41.29%)
Dec 28, 2023 0.1320 0.1320 0.1320 0.1320 44,971 -0.00(-0.23%)
Dec 27, 2023 0.1400 0.1400 0.1323 0.1323 47,800 +0.00(+0.23%)
Dec 26, 2023 0.1308 0.1320 0.1308 0.1320 12,495 +0.00(+1.15%)
Dec 22, 2023 0.1380 0.1400 0.1305 0.1305 21,955 -0.01(-9.06%)
Dec 21, 2023 0.1313 0.1435 0.1313 0.1435 15,100 +0.01(+9.13%)
Dec 20, 2023 0.1221 0.1315 0.1221 0.1315 61,997 +0.01(+6.22%)
Dec 19, 2023 0.1310 0.1310 0.1209 0.1238 69,733 -0.00(-0.24%)
Dec 18, 2023 0.1241 0.1241 0.1241 0.1241 175 -0.01(-4.54%)
Dec 15, 2023 0.1300 0.1300 0.1300 0.1300 7,750 +0.00(+0.78%)
Dec 14, 2023 0.1233 0.1290 0.1233 0.1290 1,100 +0.01(+4.03%)
Dec 13, 2023 0.1125 0.1240 0.1125 0.1240 21,780 +0.00(+0.57%)
Dec 12, 2023 0.1233 0.1233 0.1233 0.1233 60,588 +0.00(+0.65%)
Dec 11, 2023 0.1244 0.1244 0.1225 0.1225 20,352 +0.00(+0.00%)
Dec 08, 2023 0.1205 0.1225 0.1188 0.1225 5,750 +0.01(+5.24%)
Dec 07, 2023 0.1188 0.1195 0.1115 0.1164 14,380 +0.00(+0.69%)
Dec 06, 2023 0.1100 0.1156 0.1100 0.1156 7,400 -0.00(-0.43%)
Dec 04, 2023 0.1161 0 -0.01(-11.44%)
Dec 01, 2023 0.1299 0.1311 0.1299 0.1311 1,700 +0.00(+2.66%)
Nov 30, 2023 0.1200 0.1305 0.1200 0.1277 5,000 -0.01(-7.13%)
Nov 29, 2023 0.1375 0.1375 0.1375 0.1375 1,320 +0.00(+0.29%)
Nov 28, 2023 0.1292 0.1371 0.1292 0.1371 2,180 +0.01(+11.74%)
Nov 22, 2023 0.1227 0 +0.00(+0.33%)
Nov 21, 2023 0.1129 0.1223 0.1129 0.1223 3,000 +0.01(+6.63%)
Nov 20, 2023 0.1160 0.1160 0.1147 0.1147 42,199 -0.01(-4.97%)
Nov 16, 2023 0.1207 0 +0.00(+0.58%)
Nov 15, 2023 0.1200 0.1200 0.1200 0.1200 17,000 -0.00(-3.07%)
Nov 14, 2023 0.1224 0.1238 0.1201 0.1238 2,500 +0.00(+2.06%)
Nov 13, 2023 0.1213 0.1213 0.1100 0.1213 5,800 +0.00(+3.94%)
Nov 09, 2023 0.1167 0 -0.01(-6.64%)
Nov 08, 2023 0.1250 0.1250 0.1250 0.1250 9,000 +0.01(+9.17%)
Nov 07, 2023 0.1145 0.1145 0.1145 0.1145 2,080 -0.01(-4.58%)
Nov 06, 2023 0.1210 0.1210 0.1200 0.1200 67,000 -0.01(-5.06%)
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.