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 )

0.3650 +0.0100 (+2.82%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 17, 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 30, 2022 0.3500 0.3500 0.2950 0.3100 56,885 -0.03(-8.82%)
Sep 29, 2022 0.3350 0.3450 0.3350 0.3400 24,547 +0.01(+1.49%)
Sep 28, 2022 0.3050 0.3500 0.3050 0.3350 60,971 +0.04(+11.67%)
Sep 27, 2022 0.3300 0.3400 0.3000 0.3000 90,057 -0.03(-7.69%)
Sep 26, 2022 0.3550 0.3550 0.2800 0.3250 108,534 -0.02(-7.14%)
Sep 23, 2022 0.3900 0.3950 0.3500 0.3500 133,011 -0.04(-9.09%)
Sep 22, 2022 0.3900 0.3900 0.3850 0.3850 19,522 -0.01(-2.53%)
Sep 21, 2022 0.3950 0.4100 0.3850 0.3950 25,984 +0.01(+2.60%)
Sep 20, 2022 0.3900 0.3900 0.3700 0.3850 26,448 -0.01(-2.53%)
Sep 19, 2022 0.3950 0.4000 0.3900 0.3950 19,682 -0.01(-3.66%)
Sep 16, 2022 0.4100 0.4200 0.4050 0.4100 50,676 +0.01(+2.50%)
Sep 15, 2022 0.3900 0.4150 0.3700 0.4000 162,003 -0.01(-1.23%)
Sep 14, 2022 0.4050 0.4500 0.4050 0.4050 250,597 -0.01(-2.41%)
Sep 13, 2022 0.3950 0.4200 0.3900 0.4150 58,898 +0.00(+0.00%)
Sep 12, 2022 0.3950 0.4150 0.3950 0.4150 166,891 +0.00(+0.00%)
Sep 09, 2022 0.4100 0.4200 0.4000 0.4150 41,400 +0.01(+2.47%)
Sep 08, 2022 0.4050 0.4200 0.4050 0.4050 96,880 +0.00(+0.00%)
Sep 07, 2022 0.3950 0.4100 0.3950 0.4050 68,984 +0.00(+0.00%)
Sep 06, 2022 0.4100 0.4100 0.4000 0.4050 16,000 -0.00(-1.22%)
Sep 02, 2022 0.4100 0 +0.01(+2.50%)
Sep 01, 2022 0.3850 0.4000 0.3850 0.4000 31,250 +0.02(+3.90%)
Aug 31, 2022 0.4000 0.4000 0.3750 0.3850 35,217 -0.01(-2.53%)
Aug 30, 2022 0.3950 0.4000 0.3800 0.3950 56,915 +0.00(+0.00%)
Aug 29, 2022 0.4000 0.4000 0.3800 0.3950 15,740 +0.01(+1.28%)
Aug 26, 2022 0.4050 0.4050 0.3900 0.3900 33,412 -0.02(-3.70%)
Aug 25, 2022 0.3800 0.4100 0.3800 0.4050 56,100 +0.03(+6.58%)
Aug 24, 2022 0.3600 0.3800 0.3600 0.3800 66,776 -0.02(-3.80%)
Aug 23, 2022 0.3950 0.3950 0.3900 0.3950 11,964 +0.01(+1.28%)
Aug 22, 2022 0.4050 0.4050 0.3900 0.3900 25,016 -0.02(-3.70%)
Aug 19, 2022 0.4250 0.4300 0.4050 0.4050 54,348 +0.00(+0.00%)
Aug 18, 2022 0.4000 0.4050 0.4000 0.4050 20,610 +0.00(+0.00%)
Aug 17, 2022 0.3800 0.4300 0.3750 0.4050 256,538 +0.03(+8.00%)
Aug 16, 2022 0.3650 0.3800 0.3650 0.3750 115,534 +0.02(+5.63%)
Aug 15, 2022 0.3700 0.3700 0.3550 0.3550 30,340 -0.02(-4.05%)
Aug 12, 2022 0.3800 0.3800 0.3600 0.3700 59,285 -0.01(-2.63%)
Aug 11, 2022 0.4000 0.4000 0.3800 0.3800 73,320 -0.02(-3.80%)
Aug 10, 2022 0.4000 0.4400 0.3800 0.3950 180,303 -0.02(-5.95%)
Aug 09, 2022 0.3800 0.4450 0.3800 0.4200 113,970 +0.04(+10.53%)
Aug 08, 2022 0.3600 0.3800 0.3600 0.3800 28,266 +0.02(+5.56%)
Aug 05, 2022 0.3700 0.3700 0.3600 0.3600 14,947 -0.01(-2.70%)
Aug 04, 2022 0.3550 0.3700 0.3550 0.3700 15,296 +0.00(+0.00%)
Aug 03, 2022 0.3800 0.3800 0.3700 0.3700 37,093 +0.00(+0.00%)
Aug 02, 2022 0.3550 0.3700 0.3550 0.3700 13,714 +0.02(+4.23%)
Jul 29, 2022 0.3550 0 -0.02(-4.05%)
Jul 28, 2022 0.3750 0.3800 0.3700 0.3700 5,120 -0.01(-2.63%)
Jul 27, 2022 0.3750 0.3800 0.3600 0.3800 25,000 +0.00(+0.00%)
Jul 26, 2022 0.3800 0.3800 0.3750 0.3800 26,700 +0.01(+2.70%)
Jul 25, 2022 0.3800 0.3800 0.3700 0.3700 11,668 -0.01(-1.33%)
Jul 22, 2022 0.3750 0.3800 0.3700 0.3750 19,192 +0.00(+0.00%)
Jul 21, 2022 0.3700 0.3800 0.3700 0.3750 12,765 +0.01(+1.35%)
Jul 20, 2022 0.3800 0.4050 0.3700 0.3700 36,714 +0.00(+0.00%)
Jul 19, 2022 0.3750 0.3750 0.3700 0.3700 8,062 -0.01(-1.33%)
Jul 18, 2022 0.3850 0.3850 0.3700 0.3750 25,602 +0.00(+0.00%)
Jul 15, 2022 0.3850 0.3850 0.3650 0.3750 8,436 +0.02(+4.17%)
Jul 14, 2022 0.4050 0.4050 0.3550 0.3600 25,034 -0.04(-8.86%)
Jul 13, 2022 0.4400 0.4400 0.3850 0.3950 66,207 -0.01(-1.25%)
Jul 12, 2022 0.3550 0.4250 0.3500 0.4000 189,695 +0.05(+14.29%)
Jul 11, 2022 0.3400 0.3500 0.3300 0.3500 35,027 +0.02(+6.06%)
Jul 08, 2022 0.3300 0.3350 0.3100 0.3300 47,485 +0.00(+0.00%)
Jul 07, 2022 0.3200 0.3350 0.3000 0.3300 76,376 +0.02(+4.76%)
Jul 06, 2022 0.3050 0.3250 0.3050 0.3150 71,727 +0.01(+1.61%)
Jul 05, 2022 0.3000 0.3200 0.2900 0.3100 68,824 +0.03(+8.77%)
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.