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 (%)
Feb 28, 2023 0.1502 0.1502 0.1483 0.1485 8,840 +0.01(+6.07%)
Feb 27, 2023 0.1505 0.1515 0.1362 0.1400 83,125 -0.01(-6.98%)
Feb 24, 2023 0.1600 0.1696 0.1505 0.1505 15,000 -0.01(-5.94%)
Feb 23, 2023 0.1630 0.1632 0.1600 0.1600 104,775 -0.02(-11.11%)
Feb 22, 2023 0.1862 0.1862 0.1731 0.1800 10,320 -0.00(-1.37%)
Feb 21, 2023 0.1825 0.1825 0.1825 0.1825 7,000 -0.01(-3.74%)
Feb 17, 2023 0.1800 0.1930 0.1736 0.1896 8,255 +0.01(+5.22%)
Feb 16, 2023 0.1990 0.1990 0.1769 0.1802 11,014 -0.01(-4.45%)
Feb 15, 2023 0.1886 0.1886 0.1886 0.1886 2,205 -0.01(-5.18%)
Feb 13, 2023 0.1989 1 +0.01(+4.14%)
Feb 09, 2023 0.1910 5 +0.01(+6.11%)
Feb 08, 2023 0.1834 0.1834 0.1800 0.1800 850 -0.01(-5.26%)
Feb 07, 2023 0.2000 0.2025 0.1900 0.1900 28,700 +0.01(+3.60%)
Feb 06, 2023 0.1789 0.2065 0.1751 0.1834 145,870 +0.01(+5.10%)
Feb 03, 2023 0.1745 0.1745 0.1739 0.1745 24,125 +0.00(+0.06%)
Feb 02, 2023 0.1751 0.1751 0.1744 0.1744 43,750 +0.00(+2.41%)
Feb 01, 2023 0.1713 0.1713 0.1703 0.1703 5,100 -0.01(-4.81%)
Jan 31, 2023 0.1815 0.1815 0.1786 0.1789 2,800 +0.00(+2.23%)
Jan 30, 2023 0.1815 0.1815 0.1746 0.1750 5,693 +0.00(+0.57%)
Jan 27, 2023 0.1814 0.1814 0.1719 0.1740 7,745 +0.00(+2.41%)
Jan 26, 2023 0.1782 0.1815 0.1698 0.1699 8,100 +0.01(+4.49%)
Jan 25, 2023 0.1650 0.1650 0.1626 0.1626 22,020 -0.01(-3.79%)
Jan 24, 2023 0.1738 0.1738 0.1690 0.1690 800 -0.00(-0.41%)
Jan 23, 2023 0.1697 0.1697 0.1697 0.1697 2,100 -0.02(-8.47%)
Jan 20, 2023 0.1750 0.1870 0.1750 0.1854 10,722 +0.01(+8.42%)
Jan 19, 2023 0.2050 0.2050 0.1702 0.1710 1,353 -0.02(-9.09%)
Jan 18, 2023 0.1840 0.1980 0.1771 0.1881 12,325 +0.01(+4.15%)
Jan 17, 2023 0.1580 0.1806 0.1580 0.1806 23,005 +0.00(+0.33%)
Jan 13, 2023 0.1800 0.1800 0.1693 0.1800 4,001 +0.00(+1.93%)
Jan 12, 2023 0.1800 0.1800 0.1766 0.1766 3,155 +0.01(+3.88%)
Jan 11, 2023 0.1760 0.1760 0.1700 0.1700 6,100 -0.00(-0.06%)
Jan 09, 2023 0.1701 0 -0.00(-2.35%)
Jan 06, 2023 0.1607 0.1779 0.1607 0.1742 8,600 +0.01(+3.26%)
Jan 05, 2023 0.1860 0.1860 0.1650 0.1687 1,700 +0.00(+2.00%)
Jan 04, 2023 0.1832 0.1832 0.1654 0.1654 3,200 -0.02(-9.72%)
Jan 03, 2023 0.1832 0.1832 0.1832 0.1832 5,000 +0.01(+4.87%)
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%)
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.