Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Optimi Health Corp (CSE: OPTI )

0.3150 +0.0150 (+5.00%)
Official Closing Price Updated: 2:33 PM EDT, Aug 16, 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 (%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.