Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Optima Med Innovations Corp (OP: TOKIF )

0.0001 UNCHANGED
Last Price Updated: 9:36 AM EDT, Jun 7, 2023 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 (%)
May 25, 2021 0.0078 0.0078 0.0078 0 -0.00(-4.88%)
May 24, 2021 0.0082 0.0082 0.0082 0.0082 1,720 +0.00(+0.00%)
May 13, 2021 0.0082 0.0082 0.0082 0 -0.00(-28.70%)
May 12, 2021 0.0148 0.0148 0.0115 0.0115 12,000 -0.00(-12.21%)
May 11, 2021 0.0140 0.0140 0.0131 0.0131 20,000 +0.00(+15.93%)
May 10, 2021 0.0113 0.0113 0.0113 0.0113 110,000 +0.00(+36.14%)
May 07, 2021 0.0181 0.0181 0.0082 0.0083 1,154,401 -0.01(-45.03%)
May 06, 2021 0.0163 0.0181 0.0151 0.0151 237,994 -0.00(-11.70%)
May 05, 2021 0.0128 0.0171 0.0108 0.0171 1,607,211 +0.01(+59.81%)
May 03, 2021 0.0107 0.0107 0.0107 0 +0.00(+3.88%)
Apr 30, 2021 0.0087 0.0130 0.0087 0.0103 20,000 +0.00(+3.00%)
Apr 29, 2021 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+26.58%)
Apr 28, 2021 0.0089 0.0089 0.0079 0.0079 11,000 -0.00(-21.00%)
Apr 27, 2021 0.0100 0.0100 0.0100 0.0100 10,100 +0.00(+0.00%)
Apr 26, 2021 0.0119 0.0132 0.0100 0.0100 50,550 +0.00(+42.86%)
Apr 23, 2021 0.0070 0.0070 0.0070 0.0070 100 -0.00(-30.00%)
Apr 22, 2021 0.0070 0.0100 0.0070 0.0100 67,100 +0.00(+12.36%)
Apr 21, 2021 0.0089 0.0089 0.0089 0.0089 5,002 +0.00(+15.58%)
Apr 20, 2021 0.0117 0.0117 0.0077 0.0077 41,850 -0.01(-43.38%)
Apr 19, 2021 0.0146 0.0146 0.0136 0.0136 13,500 +0.00(+7.09%)
Apr 16, 2021 0.0120 0.0159 0.0120 0.0127 21,700 -0.00(-15.33%)
Apr 15, 2021 0.0159 0.0159 0.0150 0.0150 7,466 -0.01(-25.00%)
Apr 12, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2021 0.0200 0.0200 0.0200 0 -0.00(-7.83%)
Apr 07, 2021 0.0217 0.0217 0.0217 0.0217 1,382 +0.01(+39.10%)
Apr 06, 2021 0.0156 0.0156 0.0156 0.0156 1,000 -0.01(-28.44%)
Apr 05, 2021 0.0218 0.0218 0.0218 0.0218 5,900 +0.00(+0.46%)
Mar 31, 2021 0.0217 0.0217 0.0217 0 -0.00(-0.46%)
Mar 23, 2021 0.0218 0.0218 0.0218 0 +0.00(+15.96%)
Mar 22, 2021 0.0234 0.0234 0.0188 0.0188 3,318 -0.00(-14.93%)
Mar 18, 2021 0.0221 0.0221 0.0221 0 +0.00(+3.76%)
Mar 17, 2021 0.0213 0.0213 0.0213 0.0213 600 +0.00(+21.71%)
Mar 15, 2021 0.0175 0.0175 0.0175 0 -0.00(-19.72%)
Mar 12, 2021 0.0218 0.0218 0.0218 0.0218 100,000 +0.00(+0.00%)
Mar 11, 2021 0.0247 0.0247 0.0150 0.0218 515,795 +0.00(+9.00%)
Mar 09, 2021 0.0200 0.0200 0.0200 0 +0.00(+3.63%)
Mar 05, 2021 0.0193 0.0193 0.0193 0 -0.00(-11.87%)
Mar 04, 2021 0.0199 0.0242 0.0199 0.0219 1,800 -0.01(-23.43%)
Mar 03, 2021 0.0260 0.0286 0.0242 0.0286 11,000 +0.01(+23.28%)
Mar 01, 2021 0.0232 0.0232 0.0232 0 +0.00(+0.43%)
Feb 26, 2021 0.0231 0.0231 0.0231 0.0231 58,000 -0.00(-0.86%)
Feb 25, 2021 0.0261 0.0289 0.0233 0.0233 63,600 -0.01(-19.38%)
Feb 24, 2021 0.0213 0.0289 0.0203 0.0289 50,100 +0.01(+24.03%)
Feb 23, 2021 0.0233 0.0233 0.0233 0.0233 2,000 +0.00(+0.00%)
Feb 22, 2021 0.0294 0.0294 0.0233 0.0233 520,000 +0.00(+8.37%)
Feb 19, 2021 0.0215 0.0215 0.0215 0.0215 3,500 -0.01(-23.76%)
Feb 18, 2021 0.0240 0.0300 0.0229 0.0282 30,500 +0.00(+6.02%)
Feb 17, 2021 0.0266 0.0266 0.0266 0.0266 25,000 +0.00(+0.76%)
Feb 16, 2021 0.0264 0.0264 0.0264 0.0264 5,000 +0.00(+14.78%)
Feb 12, 2021 0.0240 0.0257 0.0230 0.0230 61,900 -0.01(-18.44%)
Feb 11, 2021 0.0280 0.0282 0.0264 0.0282 42,817 +0.00(+17.50%)
Feb 10, 2021 0.0239 0.0240 0.0236 0.0240 34,083 +0.00(+25.00%)
Feb 08, 2021 0.0192 0.0192 0.0192 0 +0.00(+21.52%)
Feb 04, 2021 0.0158 0.0158 0.0158 0 -0.00(-2.47%)
Feb 03, 2021 0.0150 0.0165 0.0150 0.0162 4,268,910 +0.00(+25.58%)
Jan 29, 2021 0.0129 0.0129 0.0129 0 -0.00(-19.88%)
Jan 28, 2021 0.0165 0.0165 0.0161 0.0161 28,085 +0.00(+3.21%)
Jan 27, 2021 0.0165 0.0165 0.0136 0.0156 1,255,260 +0.00(+13.87%)
Jan 26, 2021 0.0121 0.0157 0.0121 0.0137 11,905 +0.00(+12.30%)
Jan 25, 2021 0.0119 0.0134 0.0119 0.0122 19,316 -0.00(-22.29%)
Jan 22, 2021 0.0118 0.0157 0.0118 0.0157 27,400 -0.00(-0.63%)
Jan 20, 2021 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+32.77%)
Jan 19, 2021 0.0168 0.0168 0.0119 0.0119 25,604 -0.00(-4.80%)
Jan 15, 2021 0.0125 0.0125 0.0119 0.0125 10,400 +0.00(+5.04%)
Jan 14, 2021 0.0167 0.0167 0.0119 0.0119 33,354 -0.00(-11.19%)
Jan 13, 2021 0.0134 0.0134 0.0134 0.0134 5,000 +0.00(+3.08%)
Jan 12, 2021 0.0130 0.0130 0.0130 0.0130 300 -0.00(-18.24%)
Jan 11, 2021 0.0159 0.0170 0.0159 0.0159 41,000 -0.00(-2.45%)
Jan 08, 2021 0.0163 0.0163 0.0163 0.0163 400,000 +0.00(+25.38%)
Jan 07, 2021 0.0166 0.0166 0.0118 0.0130 1,426,933 +0.00(+12.07%)
Jan 06, 2021 0.0116 0.0116 0.0116 0.0116 26,030 -0.00(-0.85%)
Jan 04, 2021 0.0117 0.0117 0.0117 0 +0.00(+64.79%)
Dec 31, 2020 0.0071 0.0071 0.0071 0 -0.00(-19.32%)
Dec 29, 2020 0.0088 0.0088 0.0088 0 +0.00(+25.71%)
Dec 23, 2020 0.0070 0.0070 0.0070 0 -0.00(-40.68%)
Dec 22, 2020 0.0118 0.0118 0.0118 0.0118 2,000 -0.00(-1.67%)
Dec 21, 2020 0.0061 0.0121 0.0061 0.0120 175,500 +0.00(+50.00%)
Dec 18, 2020 0.0080 0.0080 0.0080 0.0080 200,000 -0.00(-38.46%)
Dec 17, 2020 0.0100 0.0130 0.0080 0.0130 94,000 +0.00(+30.00%)
Dec 15, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 14, 2020 0.0100 0.0100 0.0100 0.0100 172,000 +0.00(+0.00%)
Dec 10, 2020 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Dec 09, 2020 0.0130 0.0130 0.0130 0.0130 150,000 +0.00(+18.18%)
Dec 08, 2020 0.0110 0.0110 0.0110 0.0110 300 -0.00(-3.51%)
Dec 07, 2020 0.0147 0.0147 0.0114 0.0114 10,100 +0.00(+62.86%)
Dec 04, 2020 0.0101 0.0101 0.0070 0.0070 1,346,700 -0.01(-49.28%)
Dec 03, 2020 0.0138 0.0138 0.0138 0.0138 1,400 +0.00(+38.00%)
Dec 02, 2020 0.0085 0.0100 0.0085 0.0100 280,441 +0.00(+0.00%)
Nov 30, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 24, 2020 0.0100 0.0100 0.0100 0 +0.00(+29.87%)
Nov 23, 2020 0.0114 0.0114 0.0077 0.0077 300 -0.00(-23.00%)
Nov 20, 2020 0.0100 0.0112 0.0100 0.0100 48,500 +0.00(+0.00%)
Nov 19, 2020 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+42.86%)
Nov 18, 2020 0.0073 0.0123 0.0070 0.0070 99,315 -0.00(-9.09%)
Nov 17, 2020 0.0100 0.0100 0.0077 0.0077 40,203 +0.00(+8.45%)
Nov 16, 2020 0.0081 0.0081 0.0071 0.0071 100,000 +0.00(+5.97%)
Nov 13, 2020 0.0100 0.0100 0.0067 0.0067 142,700 -0.00(-33.00%)
Nov 12, 2020 0.0100 0.0100 0.0100 0.0100 100,000 -0.00(-19.35%)
Nov 11, 2020 0.0124 0.0124 0.0124 0.0124 10,000 +0.00(+55.00%)
Nov 10, 2020 0.0110 0.0110 0.0080 0.0080 15,750 -0.00(-23.08%)
Nov 04, 2020 0.0104 0.0104 0.0104 0 -0.00(-1.89%)
Nov 03, 2020 0.0115 0.0142 0.0071 0.0106 1,375,310 +0.00(+3.92%)
Oct 30, 2020 0.0102 0.0102 0.0102 0 -0.00(-32.00%)
Oct 28, 2020 0.0150 0.0150 0.0150 0 -0.00(-10.71%)
Oct 27, 2020 0.0102 0.0168 0.0102 0.0168 27,100 +0.01(+50.00%)
Oct 26, 2020 0.0112 0.0112 0.0112 0.0112 750 -0.00(-17.04%)
Oct 22, 2020 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Oct 15, 2020 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Oct 13, 2020 0.0135 0.0135 0.0135 0 +0.00(+11.57%)
Oct 08, 2020 0.0121 0.0121 0.0121 0 +0.00(+8.04%)
Oct 07, 2020 0.0121 0.0121 0.0104 0.0112 37,101 +0.00(+10.89%)
Oct 06, 2020 0.0135 0.0136 0.0077 0.0101 84,855 -0.01(-45.11%)
Oct 05, 2020 0.0194 0.0255 0.0101 0.0184 24,501 -0.00(-18.58%)
Oct 02, 2020 0.0350 0.0350 0.0226 0.0226 200 +0.00(+13.00%)
Oct 01, 2020 0.0121 0.0200 0.0100 0.0200 220,000 -0.02(-47.37%)
Sep 30, 2020 0.0257 0.0380 0.0257 0.0380 24,900 +0.03(+214.05%)
Sep 29, 2020 0.0121 0.0121 0.0121 0.0121 440 -0.02(-58.28%)
Sep 28, 2020 0.0290 0.0290 0.0290 1 +0.00(+0.00%)
Sep 24, 2020 0.0290 0.0290 0.0290 0 -0.00(-10.49%)
Sep 23, 2020 0.0324 0.0324 0.0324 0.0324 1,000 +0.00(+0.00%)
Sep 22, 2020 0.0299 0.0324 0.0254 0.0324 1,950 +0.02(+163.41%)
Sep 17, 2020 0.0123 0.0123 0.0123 0 -0.03(-68.38%)
Sep 15, 2020 0.0389 0.0389 0.0389 0 -0.00(-2.02%)
Sep 14, 2020 0.0389 0.0397 0.0389 0.0397 6,250 -0.00(-0.25%)
Sep 11, 2020 0.0160 0.0398 0.0160 0.0398 44,800 +0.02(+122.35%)
Sep 10, 2020 0.0390 0.0397 0.0179 0.0179 8,700 -0.02(-55.14%)
Sep 04, 2020 0.0399 0.0399 0.0399 0 +0.01(+53.46%)
Sep 01, 2020 0.0260 0.0260 0.0260 0 -0.01(-35.00%)
Aug 28, 2020 0.0400 0.0400 0.0400 0 +0.01(+40.35%)
Aug 26, 2020 0.0285 0.0285 0.0285 0 +0.01(+23.91%)
Aug 25, 2020 0.0228 0.0230 0.0228 0.0230 44,178 -0.02(-42.50%)
Aug 24, 2020 0.0400 0.0400 0.0400 0.0400 443 +0.01(+60.00%)
Aug 21, 2020 0.0467 0.0467 0.0200 0.0250 42,700 +0.00(+22.55%)
Aug 17, 2020 0.0204 0.0204 0.0204 0 -0.01(-37.99%)
Aug 13, 2020 0.0329 0.0329 0.0329 0 -0.00(-6.00%)
Aug 10, 2020 0.0350 0.0350 0.0350 0 +0.01(+29.63%)
Aug 07, 2020 0.0270 0.0270 0.0270 0.0270 3,000 -0.00(-10.00%)
Aug 06, 2020 0.0245 0.0300 0.0190 0.0300 107,500 +0.00(+0.00%)
Aug 05, 2020 0.0375 0.0399 0.0300 0.0300 50,554 +0.00(+0.00%)
Aug 04, 2020 0.0300 0.0300 0.0200 0.0300 21,086 +0.00(+3.45%)
Jul 31, 2020 0.0290 0.0290 0.0290 0 +0.01(+20.83%)
Jul 30, 2020 0.0240 0.0300 0.0240 0.0240 1,175 +0.00(+0.84%)
Jul 29, 2020 0.0130 0.0250 0.0130 0.0238 79,333 -0.01(-20.67%)
Jul 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2020 0.0500 0.0500 0.0245 0.0300 28,200 +0.00(+11.11%)
Jul 22, 2020 0.0270 0.0270 0.0270 0 -0.00(-11.48%)
Jul 20, 2020 0.0305 0.0305 0.0305 0 -0.01(-15.75%)
Jul 17, 2020 0.0362 0.0362 0.0362 0.0362 500 +0.01(+69.95%)
Jul 15, 2020 0.0213 0.0213 0.0213 0 +0.00(+0.00%)
Jul 13, 2020 0.0213 0.0213 0.0213 0 +0.00(+3.90%)
Jul 09, 2020 0.0205 0.0205 0.0205 0 -0.00(-7.24%)
Jul 07, 2020 0.0221 0.0221 0.0221 0 -0.02(-41.84%)
Jul 01, 2020 0.0380 0.0380 0.0380 0 +0.01(+22.19%)
Jun 29, 2020 0.0311 0.0311 0.0311 0 +0.01(+20.54%)
Jun 26, 2020 0.0350 0.0350 0.0258 0.0258 12,200 -0.00(-12.24%)
Jun 24, 2020 0.0294 0.0294 0.0294 0 +0.00(+5.00%)
Jun 23, 2020 0.0320 0.0320 0.0280 0.0280 5,132 -0.00(-6.67%)
Jun 22, 2020 0.0275 0.0350 0.0275 0.0300 46,250 +0.00(+2.04%)
Jun 18, 2020 0.0294 0.0294 0.0294 0 -0.00(-7.84%)
Jun 17, 2020 0.0319 0.0319 0.0319 0.0319 10,000 -0.00(-13.32%)
Jun 16, 2020 0.0398 0.0398 0.0368 0.0368 8,005 +0.00(+10.51%)
Jun 15, 2020 0.0230 0.0333 0.0230 0.0333 34,000 +0.01(+17.67%)
Jun 12, 2020 0.0294 0.0294 0.0283 0.0283 9,900 +0.00(+1.80%)
Jun 10, 2020 0.0278 0.0278 0.0278 0 +0.00(+0.00%)
Jun 09, 2020 0.0334 0.0362 0.0278 0.0278 14,063 -0.00(-7.95%)
Jun 08, 2020 0.0302 0.0302 0.0302 0.0302 10,000 +0.00(+3.07%)
Jun 03, 2020 0.0293 0.0293 0.0293 0 -0.00(-8.44%)
Jun 02, 2020 0.0320 0.0320 0.0238 0.0320 6,767 +0.00(+0.31%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.