ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Optimi Health Corp (CSE:OPTI)

0.2900 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.2900 0.2950 0.2900 0.2900 8,115 +0.00(+0.00%)
Mar 19, 2026 0.3000 0.3000 0.2900 0.2900 50,777 -0.01(-3.33%)
Mar 18, 2026 0.3100 0.3100 0.3000 0.3000 243,802 -0.01(-3.23%)
Mar 17, 2026 0.2800 0.3300 0.2750 0.3100 453,909 +0.05(+19.23%)
Mar 16, 2026 0.2950 0.2950 0.2500 0.2600 531,462 -0.03(-11.86%)
Mar 13, 2026 0.3000 0.3000 0.2950 0.2950 14,623 +0.00(+0.00%)
Mar 12, 2026 0.2950 0.3000 0.2900 0.2950 147,000 +0.01(+1.72%)
Mar 11, 2026 0.2950 0.2950 0.2900 0.2900 24,500 -0.01(-3.33%)
Mar 10, 2026 0.3000 0.3000 0.2900 0.3000 235,749 +0.00(+0.00%)
Mar 09, 2026 0.2900 0.3000 0.2900 0.3000 50,971 +0.01(+3.45%)
Mar 06, 2026 0.2950 0.2950 0.2800 0.2900 75,238 +0.01(+1.75%)
Mar 05, 2026 0.3100 0.3100 0.2850 0.2850 164,370 -0.03(-9.52%)
Mar 04, 2026 0.3000 0.3150 0.2950 0.3150 49,500 +0.03(+8.62%)
Mar 03, 2026 0.2950 0.3050 0.2850 0.2900 50,500 -0.02(-4.92%)
Mar 02, 2026 0.3000 0.3050 0.2900 0.3050 45,414 +0.02(+5.17%)
Feb 27, 2026 0.3050 0.3100 0.2900 0.2900 384,225 -0.02(-4.92%)
Feb 26, 2026 0.3100 0.3150 0.3000 0.3050 37,500 +0.01(+1.67%)
Feb 25, 2026 0.3150 0.3200 0.2900 0.3000 178,093 -0.02(-4.76%)
Feb 24, 2026 0.3200 0.3250 0.3150 0.3150 97,278 -0.01(-1.56%)
Feb 23, 2026 0.3400 0.3400 0.3200 0.3200 123,752 -0.02(-5.88%)
Feb 20, 2026 0.3450 0.3600 0.3400 0.3400 93,624 -0.00(-1.45%)
Feb 19, 2026 0.3750 0.3800 0.3350 0.3450 430,703 -0.03(-8.00%)
Feb 18, 2026 0.3800 0.3900 0.3750 0.3750 159,000 -0.01(-1.32%)
Feb 17, 2026 0.3800 0.4000 0.3650 0.3800 742,652 +0.03(+8.57%)
Feb 13, 2026 0.3500 0 +0.01(+4.48%)
Feb 12, 2026 0.3400 0.3500 0.3350 0.3350 66,600 +0.00(+0.00%)
Feb 11, 2026 0.3350 0.3350 0.3300 0.3350 45,061 -0.01(-1.47%)
Feb 10, 2026 0.3400 0.3400 0.3300 0.3400 31,260 +0.00(+0.00%)
Feb 09, 2026 0.3400 0.3500 0.3350 0.3400 125,650 +0.00(+0.00%)
Feb 06, 2026 0.3200 0.3500 0.3200 0.3400 477,357 +0.03(+7.94%)
Feb 05, 2026 0.3150 0.3200 0.3150 0.3150 112,005 +0.01(+1.61%)
Feb 04, 2026 0.3100 0.3300 0.3100 0.3100 363,874 +0.01(+1.64%)
Feb 03, 2026 0.3100 0.3200 0.3050 0.3050 45,550 +0.00(+0.00%)
Feb 02, 2026 0.3050 0.3100 0.3050 0.3050 15,398 +0.00(+0.00%)
Jan 30, 2026 0.3050 0.3300 0.3050 0.3050 98,989 -0.02(-4.69%)
Jan 29, 2026 0.3150 0.3300 0.3150 0.3200 112,907 +0.00(+0.00%)
Jan 28, 2026 0.3150 0.3200 0.3150 0.3200 43,075 +0.01(+1.59%)
Jan 27, 2026 0.3200 0.3200 0.3150 0.3150 32,955 -0.01(-3.08%)
Jan 26, 2026 0.3350 0.3350 0.3250 0.3250 30,000 -0.01(-1.52%)
Jan 23, 2026 0.3250 0.3300 0.3250 0.3300 26,210 +0.01(+1.54%)
Jan 22, 2026 0.3350 0.3400 0.3200 0.3250 97,989 -0.02(-4.41%)
Jan 21, 2026 0.3300 0.3400 0.3300 0.3400 24,000 +0.02(+4.62%)
Jan 20, 2026 0.3150 0.3300 0.3150 0.3250 132,706 +0.01(+3.17%)
Jan 19, 2026 0.3000 0.3200 0.3000 0.3150 33,682 +0.02(+5.00%)
Jan 16, 2026 0.2900 0.3000 0.2900 0.3000 623,800 +0.01(+3.45%)
Jan 15, 2026 0.3150 0.3150 0.2900 0.2900 132,277 -0.03(-7.94%)
Jan 14, 2026 0.3200 0.3200 0.3150 0.3150 28,910 +0.01(+1.61%)
Jan 13, 2026 0.3150 0.3200 0.3100 0.3100 16,502 -0.01(-1.59%)
Jan 12, 2026 0.2900 0.3150 0.2900 0.3150 57,416 +0.03(+8.62%)
Jan 09, 2026 0.2900 0.2950 0.2850 0.2900 94,800 +0.01(+3.57%)
Jan 08, 2026 0.2800 0.2850 0.2700 0.2800 68,000 +0.01(+1.82%)
Jan 07, 2026 0.2800 0.2850 0.2750 0.2750 29,500 +0.00(+0.00%)
Jan 06, 2026 0.3050 0.3050 0.2750 0.2750 123,780 -0.02(-6.78%)
Jan 05, 2026 0.3200 0.3200 0.2950 0.2950 125,577 -0.02(-6.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.