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 )

0.2750 -0.0100 (-3.51%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 0.2900 0.2900 0.2850 0.2850 13,014 +0.00(+1.79%)
Sep 18, 2024 0.2950 0.2950 0.2800 0.2800 9,560 -0.01(-3.45%)
Sep 17, 2024 0.3000 0.3000 0.2800 0.2900 49,091 -0.01(-1.69%)
Sep 16, 2024 0.3000 0.3000 0.2950 0.2950 10,040 -0.01(-1.67%)
Sep 13, 2024 0.3100 0.3100 0.2900 0.3000 21,091 +0.00(+0.00%)
Sep 12, 2024 0.3200 0.3300 0.2950 0.3000 55,633 -0.03(-7.69%)
Sep 11, 2024 0.2850 0.3300 0.2800 0.3250 130,540 +0.05(+20.37%)
Sep 10, 2024 0.3200 0.3200 0.2700 0.2700 108,315 -0.04(-14.29%)
Sep 09, 2024 0.3100 0.3250 0.3100 0.3150 17,334 +0.01(+1.61%)
Sep 06, 2024 0.3450 0.3450 0.3000 0.3100 26,178 +0.00(+0.00%)
Sep 05, 2024 0.3200 0.3200 0.2950 0.3100 45,962 -0.01(-3.13%)
Sep 04, 2024 0.3150 0.3200 0.3050 0.3200 32,702 +0.02(+4.92%)
Sep 03, 2024 0.3250 0.3250 0.3050 0.3050 32,608 +0.00(+0.00%)
Aug 30, 2024 0.3050 0 +0.00(+0.00%)
Aug 29, 2024 0.2950 0.3050 0.2950 0.3050 33,115 +0.01(+3.39%)
Aug 28, 2024 0.3050 0.3100 0.2950 0.2950 31,780 -0.01(-1.67%)
Aug 27, 2024 0.3000 0.3000 0.2950 0.3000 14,856 +0.01(+1.69%)
Aug 26, 2024 0.3350 0.3350 0.2950 0.2950 19,910 -0.03(-9.23%)
Aug 23, 2024 0.2950 0.3500 0.2950 0.3250 81,909 +0.04(+14.04%)
Aug 22, 2024 0.2900 0.3000 0.2850 0.2850 13,332 +0.01(+3.64%)
Aug 21, 2024 0.3150 0.3150 0.2750 0.2750 95,279 -0.04(-14.06%)
Aug 20, 2024 0.2950 0.3200 0.2950 0.3200 7,168 +0.02(+6.67%)
Aug 19, 2024 0.3100 0.3200 0.2900 0.3000 65,300 -0.02(-4.76%)
Aug 16, 2024 0.3000 0.3150 0.3000 0.3150 24,476 +0.02(+5.00%)
Aug 15, 2024 0.3050 0.3250 0.2950 0.3000 204,820 +0.00(+0.00%)
Aug 14, 2024 0.3150 0.3150 0.3000 0.3000 107,419 -0.01(-1.64%)
Aug 13, 2024 0.3150 0.3200 0.3050 0.3050 79,995 -0.01(-1.61%)
Aug 12, 2024 0.3500 0.3500 0.3100 0.3100 111,652 -0.04(-12.68%)
Aug 09, 2024 0.3700 0.3800 0.3550 0.3550 55,896 +0.01(+1.43%)
Aug 08, 2024 0.3700 0.3700 0.3350 0.3500 47,979 +0.01(+2.94%)
Aug 07, 2024 0.3300 0.3600 0.3300 0.3400 60,498 +0.02(+4.62%)
Aug 06, 2024 0.3300 0.3700 0.3150 0.3250 85,724 -0.01(-2.99%)
Aug 02, 2024 0.3350 0 +0.00(+0.00%)
Aug 01, 2024 0.3350 0.3400 0.3100 0.3350 27,987 +0.00(+0.00%)
Jul 31, 2024 0.3400 0.3450 0.3350 0.3350 18,113 -0.01(-1.47%)
Jul 30, 2024 0.3750 0.3750 0.3400 0.3400 33,567 -0.01(-2.86%)
Jul 29, 2024 0.3300 0.3500 0.3250 0.3500 43,706 +0.04(+12.90%)
Jul 26, 2024 0.3150 0.3300 0.3100 0.3100 46,025 -0.01(-1.59%)
Jul 25, 2024 0.3150 0.3250 0.3150 0.3150 7,020 -0.01(-3.08%)
Jul 24, 2024 0.3400 0.3400 0.3100 0.3250 102,298 -0.01(-2.99%)
Jul 23, 2024 0.3400 0.3400 0.3300 0.3350 22,086 -0.01(-1.47%)
Jul 22, 2024 0.3550 0.3600 0.3400 0.3400 16,616 -0.00(-1.45%)
Jul 19, 2024 0.3400 0.3450 0.3400 0.3450 33,519 +0.00(+1.47%)
Jul 18, 2024 0.3400 0.3450 0.3350 0.3400 7,852 +0.01(+3.03%)
Jul 17, 2024 0.3800 0.3800 0.3300 0.3300 29,500 -0.01(-4.35%)
Jul 16, 2024 0.3200 0.3450 0.3200 0.3450 41,677 +0.04(+15.00%)
Jul 15, 2024 0.3200 0.3250 0.3000 0.3000 49,001 -0.01(-1.64%)
Jul 12, 2024 0.3350 0.3400 0.3050 0.3050 49,700 -0.04(-12.86%)
Jul 11, 2024 0.3000 0.3500 0.3000 0.3500 89,000 +0.04(+14.75%)
Jul 10, 2024 0.3150 0.3150 0.3050 0.3050 26,000 -0.01(-1.61%)
Jul 09, 2024 0.3050 0.3100 0.3000 0.3100 7,000 +0.01(+3.33%)
Jul 08, 2024 0.3050 0.3150 0.2900 0.3000 70,932 -0.02(-6.25%)
Jul 05, 2024 0.3350 0.3350 0.3100 0.3200 31,500 +0.02(+6.67%)
Jul 04, 2024 0.3150 0.3150 0.2900 0.3000 8,103 +0.01(+1.69%)
Jul 03, 2024 0.2900 0.3150 0.2900 0.2950 9,040 +0.00(+0.00%)
Jul 02, 2024 0.3250 0.3300 0.2950 0.2950 129,154 -0.04(-10.61%)
Jun 28, 2024 0.3300 0 +0.01(+3.13%)
Jun 27, 2024 0.3400 0.3400 0.3200 0.3200 7,389 -0.01(-3.03%)
Jun 26, 2024 0.3650 0.3650 0.3300 0.3300 10,250 -0.01(-4.35%)
Jun 25, 2024 0.3400 0.3500 0.3350 0.3450 32,090 +0.02(+7.81%)
Jun 24, 2024 0.3300 0.3600 0.3050 0.3200 111,824 -0.01(-3.03%)
Jun 21, 2024 0.3300 0.3300 0.3200 0.3300 37,050 -0.01(-1.49%)
Jun 20, 2024 0.3250 0.3350 0.3200 0.3350 10,350 +0.01(+3.08%)
Jun 19, 2024 0.3400 0.3400 0.2950 0.3250 134,209 -0.01(-2.99%)
Jun 18, 2024 0.3700 0.3750 0.3350 0.3350 175,414 -0.04(-11.84%)
Jun 17, 2024 0.3900 0.4000 0.3700 0.3800 71,611 -0.02(-5.00%)
Jun 14, 2024 0.3900 0.4000 0.3750 0.4000 30,980 +0.02(+5.26%)
Jun 13, 2024 0.3950 0.4000 0.3700 0.3800 53,986 -0.01(-2.56%)
Jun 12, 2024 0.4000 0.4000 0.3900 0.3900 23,561 +0.00(+0.00%)
Jun 11, 2024 0.3750 0.4100 0.3700 0.3900 74,800 +0.02(+5.41%)
Jun 10, 2024 0.4100 0.4100 0.3700 0.3700 109,005 -0.04(-9.76%)
Jun 07, 2024 0.4500 0.4500 0.4050 0.4100 85,480 -0.03(-6.82%)
Jun 06, 2024 0.4350 0.4450 0.4350 0.4400 41,712 +0.01(+1.15%)
Jun 05, 2024 0.4650 0.4700 0.4300 0.4350 229,039 -0.03(-7.45%)
Jun 04, 2024 0.4900 0.4950 0.4650 0.4700 185,725 +0.00(+0.00%)
Jun 03, 2024 0.4600 0.5400 0.4550 0.4700 235,091 +0.04(+9.30%)
May 31, 2024 0.4400 0.4400 0.4200 0.4300 51,707 -0.01(-2.27%)
May 30, 2024 0.4600 0.4600 0.4300 0.4400 45,732 +0.01(+2.33%)
May 29, 2024 0.4000 0.4400 0.4000 0.4300 50,605 +0.03(+7.50%)
May 28, 2024 0.4150 0.4300 0.3900 0.4000 103,904 -0.03(-6.98%)
May 27, 2024 0.4400 0.4400 0.4050 0.4300 105,097 -0.01(-2.27%)
May 24, 2024 0.4000 0.4700 0.4000 0.4400 226,855 +0.04(+10.00%)
May 23, 2024 0.3800 0.4150 0.3800 0.4000 154,285 +0.02(+5.26%)
May 22, 2024 0.3750 0.3800 0.3700 0.3800 22,205 +0.01(+1.33%)
May 21, 2024 0.3650 0.3800 0.3650 0.3750 372,086 +0.01(+1.35%)
May 17, 2024 0.3700 0 +0.02(+4.23%)
May 16, 2024 0.3500 0.3700 0.3500 0.3550 27,750 +0.00(+0.00%)
May 15, 2024 0.3650 0.3700 0.3550 0.3550 31,815 -0.01(-1.39%)
May 14, 2024 0.3550 0.3700 0.3400 0.3600 56,315 +0.01(+1.41%)
May 13, 2024 0.3400 0.3750 0.3400 0.3550 140,662 +0.01(+2.90%)
May 10, 2024 0.3750 0.3800 0.3450 0.3450 95,085 -0.02(-5.48%)
May 09, 2024 0.3750 0.3850 0.3600 0.3650 522,048 -0.02(-3.95%)
May 08, 2024 0.3500 0.3800 0.3500 0.3800 280,295 +0.03(+8.57%)
May 07, 2024 0.3350 0.3750 0.3350 0.3500 146,449 +0.01(+2.94%)
May 06, 2024 0.3450 0.3600 0.3050 0.3400 174,906 +0.01(+3.03%)
May 03, 2024 0.3250 0.3350 0.3250 0.3300 27,335 +0.01(+1.54%)
May 02, 2024 0.3150 0.3350 0.3150 0.3250 45,350 +0.02(+4.84%)
May 01, 2024 0.3150 0.3200 0.3100 0.3100 4,776 -0.01(-3.13%)
Apr 30, 2024 0.3300 0.3300 0.3200 0.3200 10,303 -0.02(-4.48%)
Apr 29, 2024 0.3350 0.3400 0.3100 0.3350 37,450 -0.01(-1.47%)
Apr 26, 2024 0.3450 0.3500 0.3400 0.3400 21,966 -0.01(-2.86%)
Apr 25, 2024 0.3300 0.3550 0.3300 0.3500 87,950 +0.03(+9.37%)
Apr 24, 2024 0.3100 0.3600 0.3100 0.3200 160,750 +0.02(+6.67%)
Apr 23, 2024 0.3400 0.3400 0.3000 0.3000 148,559 -0.03(-9.09%)
Apr 22, 2024 0.2650 0.3800 0.2650 0.3300 441,136 +0.07(+24.53%)
Apr 19, 2024 0.2700 0.2700 0.2600 0.2650 61,586 +0.01(+1.92%)
Apr 18, 2024 0.2550 0.2850 0.2500 0.2600 166,334 +0.01(+1.96%)
Apr 17, 2024 0.2600 0.2600 0.2550 0.2550 8,600 -0.01(-1.92%)
Apr 16, 2024 0.2550 0.2600 0.2500 0.2600 51,600 +0.01(+1.96%)
Apr 15, 2024 0.2500 0.2550 0.2500 0.2550 37,870 +0.01(+2.00%)
Apr 12, 2024 0.2550 0.2550 0.2500 0.2500 211,500 +0.00(+0.00%)
Apr 11, 2024 0.2750 0.2750 0.2500 0.2500 516,300 -0.03(-9.09%)
Apr 10, 2024 0.2600 0.2750 0.2500 0.2750 200,110 +0.02(+5.77%)
Apr 09, 2024 0.2600 0.2600 0.2550 0.2600 45,874 -0.01(-1.89%)
Apr 08, 2024 0.2550 0.2750 0.2500 0.2650 39,960 +0.03(+10.42%)
Apr 05, 2024 0.2500 0.2950 0.2400 0.2400 53,100 +0.00(+0.00%)
Apr 04, 2024 0.2250 0.2450 0.2250 0.2400 41,030 +0.00(+0.00%)
Apr 03, 2024 0.2500 0.2500 0.2250 0.2400 122,340 -0.01(-2.04%)
Apr 02, 2024 0.2500 0.2500 0.2450 0.2450 39,755 +0.00(+0.00%)
Apr 01, 2024 0.2500 0.2500 0.2450 0.2450 26,503 -0.01(-2.00%)
Mar 28, 2024 0.2500 0 +0.02(+11.11%)
Mar 27, 2024 0.2350 0.2400 0.2150 0.2250 87,228 -0.01(-4.26%)
Mar 26, 2024 0.2250 0.2400 0.2250 0.2350 22,600 +0.01(+4.44%)
Mar 25, 2024 0.2150 0.2450 0.2150 0.2250 43,290 +0.01(+4.65%)
Mar 22, 2024 0.2200 0.2250 0.2100 0.2150 22,375 -0.01(-2.27%)
Mar 21, 2024 0.2200 0.2200 0.2200 0.2200 19,100 +0.01(+4.76%)
Mar 20, 2024 0.2400 0.2400 0.2100 0.2100 66,739 -0.03(-12.50%)
Mar 19, 2024 0.2400 0.2400 0.2400 0.2400 2,610 -0.01(-2.04%)
Mar 18, 2024 0.2450 0.2450 0.2450 0.2450 14,560 +0.01(+2.08%)
Mar 15, 2024 0.2400 0.2450 0.2400 0.2400 3,496 +0.01(+4.35%)
Mar 14, 2024 0.2400 0.2550 0.2300 0.2300 37,800 -0.01(-4.17%)
Mar 13, 2024 0.2450 0.2600 0.2300 0.2400 36,200 +0.00(+0.00%)
Mar 12, 2024 0.2600 0.2600 0.2350 0.2400 9,000 -0.02(-7.69%)
Mar 11, 2024 0.2700 0.2700 0.2350 0.2600 56,060 -0.01(-1.89%)
Mar 08, 2024 0.2550 0.2650 0.2500 0.2650 26,000 +0.02(+6.00%)
Mar 07, 2024 0.2450 0.2500 0.2400 0.2500 39,685 +0.01(+2.04%)
Mar 06, 2024 0.2400 0.2450 0.2400 0.2450 17,050 +0.01(+2.08%)
Mar 05, 2024 0.2250 0.2500 0.2250 0.2400 80,732 +0.01(+6.67%)
Mar 04, 2024 0.2300 0.2300 0.2150 0.2250 34,950 +0.01(+4.65%)
Mar 01, 2024 0.2500 0.2650 0.2100 0.2150 312,218 -0.05(-18.87%)
Feb 29, 2024 0.2750 0.2850 0.2600 0.2650 86,374 -0.02(-8.62%)
Feb 28, 2024 0.2800 0.3100 0.2800 0.2900 144,191 -0.02(-4.92%)
Feb 27, 2024 0.3100 0.3200 0.3000 0.3050 64,144 -0.01(-1.61%)
Feb 26, 2024 0.3200 0.3200 0.3000 0.3100 83,054 +0.00(+0.00%)
Feb 23, 2024 0.2950 0.3150 0.2950 0.3100 33,939 +0.02(+6.90%)
Feb 22, 2024 0.3350 0.3350 0.2800 0.2900 54,000 -0.02(-4.92%)
Feb 21, 2024 0.3300 0.3350 0.3050 0.3050 42,310 -0.02(-4.69%)
Feb 20, 2024 0.3400 0.3500 0.3100 0.3200 50,412 -0.03(-8.57%)
Feb 16, 2024 0.3500 0 +0.02(+6.06%)
Feb 15, 2024 0.3300 0.3350 0.3300 0.3300 5,000 +0.01(+1.54%)
Feb 14, 2024 0.3400 0.3400 0.3250 0.3250 14,000 +0.01(+1.56%)
Feb 13, 2024 0.3350 0.3400 0.3200 0.3200 43,626 -0.02(-5.88%)
Feb 12, 2024 0.3250 0.3450 0.3250 0.3400 10,800 +0.02(+6.25%)
Feb 09, 2024 0.3100 0.3250 0.3100 0.3200 28,805 +0.02(+4.92%)
Feb 08, 2024 0.3000 0.3100 0.2950 0.3050 122,551 -0.01(-1.61%)
Feb 07, 2024 0.3300 0.3350 0.3100 0.3100 23,033 -0.02(-6.06%)
Feb 06, 2024 0.3500 0.3500 0.3300 0.3300 35,585 -0.01(-2.94%)
Feb 05, 2024 0.3500 0.3500 0.3400 0.3400 23,427 -0.01(-2.86%)
Feb 02, 2024 0.3400 0.3500 0.3400 0.3500 16,600 +0.01(+2.94%)
Feb 01, 2024 0.3450 0.3500 0.3400 0.3400 58,621 +0.00(+0.00%)
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%)
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.