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 (OP: OPTHF )

0.1401 -0.0344 (-19.71%)
Streaming Delayed Price Updated: 2:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.1595 0.1595 0.1401 0.1401 16,741 -0.03(-19.71%)
Nov 14, 2024 0.1725 0.1807 0.1725 0.1745 9,126 -0.01(-4.44%)
Nov 13, 2024 0.1930 0.1930 0.1800 0.1826 9,420 +0.01(+7.10%)
Nov 12, 2024 0.1716 0.1716 0.1705 0.1705 3,020 +0.01(+3.15%)
Nov 11, 2024 0.1550 0.1943 0.1400 0.1653 48,050 +0.02(+15.59%)
Nov 08, 2024 0.1519 0.1550 0.1400 0.1430 79,130 -0.01(-7.74%)
Nov 07, 2024 0.1505 0.1620 0.1400 0.1550 8,612 -0.00(-1.27%)
Nov 06, 2024 0.1400 0.1625 0.1400 0.1570 41,460 +0.01(+8.28%)
Nov 05, 2024 0.1434 0.1450 0.1400 0.1450 9,221 -0.01(-3.33%)
Nov 04, 2024 0.1500 0.1500 0.1500 0.1500 550 -0.01(-7.98%)
Nov 01, 2024 0.1650 0.1650 0.1520 0.1630 6,866 +0.01(+6.33%)
Oct 31, 2024 0.1400 0.1690 0.1400 0.1533 46,906 +0.01(+9.50%)
Oct 30, 2024 0.1400 0.1455 0.1400 0.1400 33,325 +0.00(+0.00%)
Oct 29, 2024 0.1530 0.1600 0.1391 0.1400 10,563 -0.02(-10.54%)
Oct 28, 2024 0.1600 0.1600 0.1400 0.1565 57,981 -0.01(-3.40%)
Oct 25, 2024 0.1610 0.1620 0.1610 0.1620 5,045 +0.00(+1.25%)
Oct 24, 2024 0.1550 0.1600 0.1550 0.1600 55,700 +0.00(+0.00%)
Oct 23, 2024 0.1700 0.1700 0.1600 0.1600 11,635 -0.01(-5.88%)
Oct 22, 2024 0.1210 0.1700 0.1210 0.1700 42,119 +0.01(+7.32%)
Oct 21, 2024 0.1541 0.1597 0.1500 0.1584 47,681 -0.01(-4.69%)
Oct 18, 2024 0.1500 0.1662 0.1500 0.1662 11,585 +0.01(+4.20%)
Oct 17, 2024 0.1425 0.1700 0.1425 0.1595 15,116 +0.01(+6.33%)
Oct 16, 2024 0.1640 0.1640 0.1500 0.1500 10,100 -0.02(-11.87%)
Oct 15, 2024 0.1600 0.2000 0.1600 0.1702 29,064 +0.01(+6.37%)
Oct 14, 2024 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Oct 11, 2024 0.1713 0.1714 0.1500 0.1500 47,060 -0.02(-12.02%)
Oct 10, 2024 0.1653 0.1750 0.1600 0.1705 60,700 +0.00(+1.67%)
Oct 09, 2024 0.1860 0.1860 0.1677 0.1677 7,965 -0.01(-5.41%)
Oct 08, 2024 0.1600 0.1773 0.1600 0.1773 4,497 +0.01(+5.22%)
Oct 07, 2024 0.1721 0.1721 0.1685 0.1685 5,036 -0.01(-3.71%)
Oct 04, 2024 0.1650 0.1750 0.1650 0.1750 26,020 +0.00(+1.27%)
Oct 03, 2024 0.1728 0.1728 0.1728 0.1728 2,500 +0.00(+1.65%)
Oct 02, 2024 0.1757 0.1757 0.1696 0.1700 28,720 -0.01(-5.03%)
Oct 01, 2024 0.1860 0.1860 0.1790 0.1790 12,200 -0.00(-1.59%)
Sep 30, 2024 0.1728 0.1819 0.1728 0.1819 3,749 -0.01(-3.50%)
Sep 27, 2024 0.1881 0.1905 0.1881 0.1885 1,700 -0.00(-0.79%)
Sep 26, 2024 0.1768 0.1900 0.1740 0.1900 48,740 +0.02(+9.26%)
Sep 25, 2024 0.1893 0.1893 0.1709 0.1739 12,566 -0.01(-3.92%)
Sep 24, 2024 0.2091 0.2091 0.1810 0.1810 21,840 -0.03(-12.35%)
Sep 23, 2024 0.2079 0.2079 0.2065 0.2065 10,550 -0.01(-2.59%)
Sep 20, 2024 0.2200 0.2200 0.2037 0.2120 10,851 -0.00(-2.03%)
Sep 19, 2024 0.2099 0.2164 0.2092 0.2164 7,851 +0.01(+5.51%)
Sep 18, 2024 0.2096 0.2113 0.2050 0.2051 11,225 -0.01(-3.71%)
Sep 17, 2024 0.2171 0.2200 0.2061 0.2130 10,488 -0.00(-0.70%)
Sep 16, 2024 0.2259 0.2440 0.2145 0.2145 7,757 -0.01(-5.13%)
Sep 13, 2024 0.2261 0.2261 0.2261 0.2261 141 +0.01(+2.35%)
Sep 12, 2024 0.2280 0.2402 0.2209 0.2209 16,511 -0.00(-1.60%)
Sep 11, 2024 0.1894 0.2245 0.1894 0.2245 20,000 +0.02(+12.25%)
Sep 10, 2024 0.2210 0.2265 0.2000 0.2000 70,782 -0.03(-13.57%)
Sep 09, 2024 0.2397 0.2397 0.2314 0.2314 11,987 +0.00(+1.27%)
Sep 06, 2024 0.2397 0.2397 0.2273 0.2285 36,180 -0.00(-1.42%)
Sep 05, 2024 0.2397 0.2397 0.2223 0.2318 8,230 -0.00(-1.65%)
Sep 04, 2024 0.2330 0.2357 0.2330 0.2357 441 +0.01(+3.11%)
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.


 

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.