• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Optimi Health Corp (OP: OPTHF )

    0.1533 +0.0133 (+9.50%)
    Streaming Delayed Price Updated: 3:45 PM EDT, Oct 31, 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 (%)
    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%)
    Sep 03, 2024 0.3100 0.3100 0.2267 0.2286 6,848 +0.01(+2.65%)
    Aug 30, 2024 0.2916 0.2916 0.2227 0.2227 7,132 -0.01(-3.17%)
    Aug 29, 2024 0.2309 0.2309 0.2178 0.2300 38,619 +0.01(+4.55%)
    Aug 28, 2024 0.2300 0.2410 0.2200 0.2200 47,046 +0.00(+0.00%)
    Aug 27, 2024 0.2111 0.2320 0.2111 0.2200 11,569 +0.00(+0.00%)
    Aug 26, 2024 0.2400 0.2400 0.2186 0.2200 10,047 -0.01(-5.54%)
    Aug 23, 2024 0.2400 0.2600 0.2303 0.2329 19,545 +0.02(+9.45%)
    Aug 22, 2024 0.2100 0.2376 0.2100 0.2128 9,285 +0.00(+1.33%)
    Aug 21, 2024 0.2080 0.2200 0.2040 0.2100 19,226 -0.03(-11.39%)
    Aug 20, 2024 0.2200 0.2370 0.2000 0.2370 10,794 +0.03(+12.06%)
    Aug 19, 2024 0.2200 0.2235 0.2115 0.2115 11,576 -0.01(-6.00%)
    Aug 16, 2024 0.2237 0.2459 0.2135 0.2250 13,946 -0.01(-2.17%)
    Aug 15, 2024 0.3100 0.3100 0.2200 0.2300 62,209 +0.01(+3.37%)
    Aug 14, 2024 0.2200 0.2266 0.2200 0.2225 21,031 -0.01(-4.09%)
    Aug 13, 2024 0.3292 0.3292 0.2250 0.2320 57,093 -0.01(-3.45%)
    Aug 12, 2024 0.3292 0.3292 0.2250 0.2403 16,358 -0.02(-7.58%)
    Aug 09, 2024 0.3000 0.3000 0.2558 0.2600 11,235 -0.01(-3.92%)
    Aug 08, 2024 0.3292 0.3292 0.2400 0.2706 21,975 +0.02(+7.55%)
    Aug 07, 2024 0.2300 0.2600 0.2300 0.2516 10,540 +0.01(+4.40%)
    Aug 06, 2024 0.2525 0.2600 0.2326 0.2410 57,157 -0.01(-3.60%)
    Aug 05, 2024 0.2425 0.2550 0.2250 0.2500 7,820 +0.01(+5.57%)
    Aug 02, 2024 0.2446 0.2600 0.2335 0.2368 27,508 -0.01(-2.95%)
    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.