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 (%)
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%)
Nov 03, 2023 0.1210 0.1264 0.1210 0.1264 6,550 +0.00(+1.04%)
Oct 31, 2023 0.1251 14 +0.01(+4.25%)
Oct 27, 2023 0.1200 0 -0.02(-11.76%)
Oct 26, 2023 0.1400 0.1400 0.1360 0.1360 2,425 +0.01(+7.77%)
Oct 25, 2023 0.1275 0.1275 0.1244 0.1262 2,272 -0.00(-3.00%)
Oct 24, 2023 0.1300 0.1301 0.1300 0.1301 9,006 +0.01(+10.25%)
Oct 23, 2023 0.1170 0.1240 0.1170 0.1180 19,631 -0.01(-10.94%)
Oct 20, 2023 0.1275 0.1357 0.1275 0.1325 6,127 +0.00(+1.92%)
Oct 19, 2023 0.1300 0.1300 0.1300 0.1300 7,000 -0.00(-0.08%)
Oct 18, 2023 0.1301 0.1301 0.1301 0.1301 204 -0.01(-7.73%)
Oct 16, 2023 0.1410 0 +0.00(+2.55%)
Oct 13, 2023 0.1375 0.1390 0.1375 0.1375 2,906 +0.00(+1.85%)
Oct 12, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Oct 11, 2023 0.1350 0.1350 0.1350 0.1350 16,610 +0.00(+0.00%)
Oct 10, 2023 0.1336 0.1350 0.1336 0.1350 10,607 +0.01(+10.66%)
Oct 09, 2023 0.1300 0.1300 0.1220 0.1220 24,521 -0.02(-11.47%)
Oct 06, 2023 0.1378 0.1378 0.1378 0.1378 8,200 -0.00(-2.13%)
Oct 05, 2023 0.1408 0.1408 0.1408 0.1408 1,000 +0.01(+4.68%)
Oct 03, 2023 0.1345 0 +0.00(+3.38%)
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.