Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimi Health Corp (CSE: OPTI )

0.3250 -0.0100 (-2.99%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.3400 0.3400 0.3200 0.3400 15,296 -0.01(-2.86%)
Jan 30, 2024 0.3400 0.3500 0.3300 0.3500 70,700 +0.01(+2.94%)
Jan 29, 2024 0.3400 0.3550 0.3400 0.3400 14,982 -0.01(-2.86%)
Jan 26, 2024 0.3250 0.3500 0.3200 0.3500 21,415 +0.02(+6.06%)
Jan 25, 2024 0.3150 0.3300 0.3000 0.3300 42,315 +0.00(+0.00%)
Jan 24, 2024 0.3150 0.3600 0.3000 0.3300 51,125 +0.03(+8.20%)
Jan 23, 2024 0.3000 0.3100 0.2750 0.3050 56,658 +0.00(+0.00%)
Jan 22, 2024 0.3300 0.3300 0.2850 0.3050 36,804 +0.00(+0.00%)
Jan 19, 2024 0.3050 0.3200 0.2700 0.3050 119,470 -0.02(-4.69%)
Jan 18, 2024 0.3650 0.3700 0.3200 0.3200 70,536 -0.05(-13.51%)
Jan 17, 2024 0.3900 0.3900 0.3700 0.3700 36,400 -0.01(-2.63%)
Jan 16, 2024 0.3950 0.3950 0.3800 0.3800 24,218 -0.01(-1.30%)
Jan 15, 2024 0.3800 0.4100 0.3800 0.3850 99,246 +0.00(+0.00%)
Jan 12, 2024 0.4050 0.4050 0.3850 0.3850 17,232 -0.02(-3.75%)
Jan 11, 2024 0.3750 0.4050 0.3750 0.4000 48,567 +0.01(+1.27%)
Jan 10, 2024 0.3850 0.4100 0.3800 0.3950 95,221 -0.02(-5.95%)
Jan 09, 2024 0.3900 0.4250 0.3800 0.4200 190,640 +0.02(+5.00%)
Jan 08, 2024 0.3700 0.4350 0.3700 0.4000 300,672 +0.04(+11.11%)
Jan 05, 2024 0.3700 0.3700 0.3300 0.3600 193,783 +0.00(+0.00%)
Jan 04, 2024 0.3500 0.4050 0.3350 0.3600 265,040 +0.02(+7.46%)
Jan 03, 2024 0.3250 0.5800 0.3200 0.3350 1,027,215 +0.05(+17.54%)
Jan 02, 2024 0.2600 0.3000 0.2400 0.2850 378,298 +0.04(+16.33%)
Dec 29, 2023 0.2450 0 +0.07(+40.00%)
Dec 28, 2023 0.1800 0.1800 0.1750 0.1750 23,202 +0.00(+0.00%)
Dec 27, 2023 0.1850 0.1900 0.1750 0.1750 110,050 -0.01(-2.78%)
Dec 22, 2023 0.1800 0 -0.01(-2.70%)
Dec 21, 2023 0.1800 0.1850 0.1750 0.1850 29,711 +0.01(+5.71%)
Dec 20, 2023 0.1700 0.1750 0.1650 0.1750 86,000 +0.01(+9.37%)
Dec 19, 2023 0.1700 0.1750 0.1600 0.1600 122,463 -0.01(-3.03%)
Dec 18, 2023 0.1700 0.1700 0.1650 0.1650 19,000 +0.00(+0.00%)
Dec 15, 2023 0.1700 0.1700 0.1650 0.1650 46,850 +0.00(+0.00%)
Dec 14, 2023 0.1650 0.1700 0.1650 0.1650 112,180 +0.01(+3.13%)
Dec 13, 2023 0.1600 0.1600 0.1600 0.1600 31,000 -0.01(-3.03%)
Dec 12, 2023 0.1700 0.1700 0.1500 0.1650 94,241 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1700 0.1600 0.1650 28,614 -0.01(-2.94%)
Dec 08, 2023 0.1650 0.1700 0.1650 0.1700 11,000 +0.01(+6.25%)
Dec 07, 2023 0.1600 0.1650 0.1550 0.1600 16,000 +0.00(+0.00%)
Dec 06, 2023 0.1600 0.1650 0.1600 0.1600 109,600 -0.01(-3.03%)
Dec 05, 2023 0.1650 0.1650 0.1600 0.1650 13,014 +0.01(+3.13%)
Dec 04, 2023 0.1800 0.1800 0.1600 0.1600 27,635 -0.01(-5.88%)
Dec 01, 2023 0.1800 0.1850 0.1700 0.1700 20,250 -0.00(-2.86%)
Nov 30, 2023 0.1850 0.1850 0.1700 0.1750 10,600 -0.01(-2.78%)
Nov 29, 2023 0.1900 0.1900 0.1800 0.1800 4,511 -0.01(-2.70%)
Nov 28, 2023 0.1900 0.1950 0.1800 0.1850 29,566 -0.01(-2.63%)
Nov 27, 2023 0.1800 0.1900 0.1800 0.1900 21,000 +0.02(+15.15%)
Nov 24, 2023 0.1800 0.1900 0.1600 0.1650 35,530 -0.01(-8.33%)
Nov 23, 2023 0.1600 0.1800 0.1600 0.1800 24,600 +0.02(+12.50%)
Nov 22, 2023 0.1650 0.1700 0.1600 0.1600 8,589 -0.01(-5.88%)
Nov 21, 2023 0.1600 0.1700 0.1600 0.1700 64,700 +0.02(+9.68%)
Nov 20, 2023 0.1600 0.1650 0.1550 0.1550 77,315 -0.01(-6.06%)
Nov 17, 2023 0.1700 0.1700 0.1650 0.1650 4,500 +0.00(+0.00%)
Nov 16, 2023 0.1700 0.1700 0.1650 0.1650 12,200 +0.01(+3.13%)
Nov 15, 2023 0.1650 0.1700 0.1550 0.1600 25,468 -0.01(-5.88%)
Nov 14, 2023 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Nov 10, 2023 0.1700 0 +0.01(+3.03%)
Nov 09, 2023 0.1650 0.1750 0.1650 0.1650 45,015 -0.01(-2.94%)
Nov 08, 2023 0.1750 0.1750 0.1700 0.1700 20,710 +0.01(+3.03%)
Nov 07, 2023 0.1650 0.1650 0.1650 0.1650 18,500 +0.01(+3.13%)
Nov 06, 2023 0.1650 0.1650 0.1550 0.1600 89,255 -0.01(-5.88%)
Nov 03, 2023 0.1700 0.1700 0.1700 0.1700 4,950 -0.00(-2.86%)
Nov 02, 2023 0.1750 0.1800 0.1650 0.1750 34,625 +0.00(+2.94%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.