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

Optimi Health Corp (OP: OPTHF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 26, 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 (%)
Jun 25, 2024 0.2400 0.2500 0.2400 0.2500 1,662 +0.01(+5.49%)
Jun 24, 2024 0.2180 0.2542 0.2170 0.2370 16,592 -0.00(-1.33%)
Jun 21, 2024 0.2414 0.2414 0.2402 0.2402 10,455 -0.00(-0.50%)
Jun 20, 2024 0.2400 0.2497 0.2210 0.2414 14,404 -0.00(-1.47%)
Jun 18, 2024 0.2724 0.2724 0.2450 0.2450 20,574 -0.03(-10.78%)
Jun 17, 2024 0.2939 0.2960 0.2746 0.2746 16,006 -0.01(-2.21%)
Jun 14, 2024 0.2774 0.2850 0.2774 0.2808 2,170 +0.01(+2.18%)
Jun 13, 2024 0.2788 0.2788 0.2748 0.2748 990 -0.01(-4.68%)
Jun 12, 2024 0.2858 0.2890 0.2620 0.2883 3,975 +0.01(+3.07%)
Jun 11, 2024 0.2738 0.2802 0.2648 0.2797 9,700 +0.01(+3.59%)
Jun 10, 2024 0.2950 0.2967 0.2700 0.2700 57,566 -0.03(-10.30%)
Jun 07, 2024 0.3095 0.3230 0.3010 0.3010 3,964 -0.02(-5.94%)
Jun 06, 2024 0.3420 0.3420 0.3200 0.3200 15,644 -0.01(-3.90%)
Jun 05, 2024 0.3211 0.3506 0.3172 0.3330 76,689 -0.02(-6.96%)
Jun 04, 2024 0.3548 0.3820 0.3320 0.3579 45,602 +0.01(+2.26%)
Jun 03, 2024 0.3280 0.3830 0.3280 0.3500 70,853 +0.04(+12.18%)
May 31, 2024 0.3278 0.3278 0.3120 0.3120 4,238 -0.01(-2.19%)
May 30, 2024 0.3113 0.3190 0.3113 0.3190 3,163 +0.01(+2.01%)
May 29, 2024 0.3200 0.3200 0.2984 0.3127 35,600 +0.02(+5.86%)
May 28, 2024 0.3260 0.3260 0.2954 0.2954 33,444 -0.03(-8.09%)
May 24, 2024 0.3120 0.3400 0.2720 0.3214 40,633 +0.02(+7.13%)
May 23, 2024 0.2800 0.3047 0.2650 0.3000 22,363 +0.03(+11.03%)
May 22, 2024 0.2800 0.2800 0.2650 0.2702 4,377 +0.00(+0.07%)
May 21, 2024 0.2700 0.2870 0.2700 0.2700 19,240 +0.00(+0.00%)
May 20, 2024 0.2800 0.2800 0.2680 0.2700 7,130 +0.00(+0.04%)
May 17, 2024 0.2614 0.2714 0.2600 0.2699 5,915 +0.00(+1.85%)
May 16, 2024 0.2760 0.2760 0.2544 0.2650 6,673 +0.00(+0.04%)
May 15, 2024 0.2700 0.2700 0.2588 0.2649 6,300 +0.01(+4.33%)
May 14, 2024 0.2790 0.2790 0.2486 0.2539 21,245 -0.00(-1.63%)
May 13, 2024 0.2649 0.2750 0.2581 0.2581 36,030 -0.00(-0.46%)
May 10, 2024 0.2629 0.2729 0.2593 0.2593 22,364 -0.02(-6.22%)
May 09, 2024 0.2800 0.2800 0.2596 0.2765 43,680 -0.00(-0.86%)
May 08, 2024 0.2667 0.2789 0.2634 0.2789 2,580 +0.03(+13.47%)
May 07, 2024 0.2230 0.2500 0.2230 0.2458 9,200 +0.00(+0.61%)
May 06, 2024 0.2500 0.2505 0.2291 0.2443 35,250 +0.00(+1.79%)
May 03, 2024 0.2366 0.2400 0.2366 0.2400 1,300 +0.00(+1.52%)
May 02, 2024 0.2397 0.2397 0.2359 0.2364 7,225 +0.00(+1.24%)
May 01, 2024 0.2388 0.2430 0.2283 0.2335 1,459 +0.00(+0.26%)
Apr 30, 2024 0.2170 0.2329 0.2170 0.2329 5,430 +0.00(+0.82%)
Apr 29, 2024 0.2326 0.2326 0.2310 0.2310 4,614 -0.02(-7.75%)
Apr 26, 2024 0.2612 0.2612 0.2479 0.2504 6,903 +0.01(+2.75%)
Apr 25, 2024 0.2462 0.2660 0.2437 0.2437 5,801 -0.00(-0.93%)
Apr 24, 2024 0.2430 0.2647 0.2430 0.2460 3,721 +0.03(+11.82%)
Apr 23, 2024 0.2237 0.2237 0.2200 0.2200 12,857 -0.01(-6.38%)
Apr 22, 2024 0.2000 0.2746 0.2000 0.2350 39,361 +0.04(+21.51%)
Apr 19, 2024 0.1934 0.1934 0.1934 0.1934 40,750 +0.01(+3.98%)
Apr 18, 2024 0.1860 0.2048 0.1860 0.1860 1,613 +0.00(+0.32%)
Apr 17, 2024 0.1854 0.1854 0.1854 0.1854 3,030 -0.00(-0.80%)
Apr 16, 2024 0.1895 0.1899 0.1819 0.1869 11,000 -0.00(-1.68%)
Apr 15, 2024 0.2000 0.2000 0.1836 0.1901 16,425 +0.01(+3.88%)
Apr 12, 2024 0.1823 0.1830 0.1800 0.1830 1,251 -0.01(-3.68%)
Apr 11, 2024 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Apr 10, 2024 0.1950 0.1951 0.1790 0.1900 8,200 +0.00(+2.59%)
Apr 09, 2024 0.2070 0.2070 0.1852 0.1852 4,536 -0.01(-7.40%)
Apr 08, 2024 0.1925 0.2000 0.1925 0.2000 3,858 +0.02(+10.56%)
Apr 05, 2024 0.1915 0.1915 0.1729 0.1809 1,296 +0.01(+3.19%)
Apr 04, 2024 0.1753 0.1753 0.1753 0.1753 200 -0.00(-0.40%)
Apr 03, 2024 0.1778 0.1873 0.1627 0.1760 44,032 -0.01(-3.61%)
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.