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 )

0.2120 -0.0044 (-2.03%)
Streaming Delayed Price Updated: 3:43 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 20, 2024 0.2200 0.2200 0.2037 0.2120 10,851 -0.00(-2.03%)
Sep 19, 2024 0.2099 0.2164 0.2092 0.2164 7,851 +0.01(+5.51%)
Sep 18, 2024 0.2096 0.2113 0.2050 0.2051 11,225 -0.01(-3.71%)
Sep 17, 2024 0.2171 0.2200 0.2061 0.2130 10,488 -0.00(-0.70%)
Sep 16, 2024 0.2259 0.2259 0.2145 0.2145 7,757 -0.01(-5.13%)
Sep 13, 2024 0.2261 0.2261 0.2261 0.2261 141 +0.01(+2.35%)
Sep 12, 2024 0.2280 0.2402 0.2209 0.2209 16,511 -0.00(-1.60%)
Sep 11, 2024 0.1894 0.2245 0.1894 0.2245 20,000 +0.02(+12.25%)
Sep 10, 2024 0.2210 0.2265 0.2000 0.2000 70,782 -0.03(-13.57%)
Sep 09, 2024 0.2397 0.2397 0.2314 0.2314 11,987 +0.00(+1.27%)
Sep 06, 2024 0.2397 0.2397 0.2273 0.2285 36,180 -0.00(-1.42%)
Sep 05, 2024 0.2397 0.2397 0.2223 0.2318 8,230 -0.00(-1.65%)
Sep 04, 2024 0.2330 0.2357 0.2330 0.2357 441 +0.01(+3.11%)
Sep 03, 2024 0.3100 0.3100 0.2267 0.2286 6,848 +0.01(+2.65%)
Aug 30, 2024 0.2916 0.2916 0.2227 0.2227 7,132 -0.01(-3.17%)
Aug 29, 2024 0.2309 0.2309 0.2178 0.2300 38,619 +0.01(+4.55%)
Aug 28, 2024 0.2300 0.2410 0.2200 0.2200 47,046 +0.00(+0.00%)
Aug 27, 2024 0.2111 0.2320 0.2111 0.2200 11,569 +0.00(+0.00%)
Aug 26, 2024 0.2400 0.2400 0.2186 0.2200 10,047 -0.01(-5.54%)
Aug 23, 2024 0.2400 0.2600 0.2303 0.2329 19,545 +0.02(+9.45%)
Aug 22, 2024 0.2100 0.2376 0.2100 0.2128 9,285 +0.00(+1.33%)
Aug 21, 2024 0.2080 0.2200 0.2040 0.2100 19,226 -0.03(-11.39%)
Aug 20, 2024 0.2200 0.2370 0.2000 0.2370 10,794 +0.03(+12.06%)
Aug 19, 2024 0.2200 0.2235 0.2115 0.2115 11,576 -0.01(-6.00%)
Aug 16, 2024 0.2237 0.2459 0.2135 0.2250 13,946 -0.01(-2.17%)
Aug 15, 2024 0.3100 0.3100 0.2200 0.2300 62,209 +0.01(+3.37%)
Aug 14, 2024 0.2200 0.2266 0.2200 0.2225 21,031 -0.01(-4.09%)
Aug 13, 2024 0.3292 0.3292 0.2250 0.2320 57,093 -0.01(-3.45%)
Aug 12, 2024 0.3292 0.3292 0.2250 0.2403 16,358 -0.02(-7.58%)
Aug 09, 2024 0.3000 0.3000 0.2558 0.2600 11,235 -0.01(-3.92%)
Aug 08, 2024 0.3292 0.3292 0.2400 0.2706 21,975 +0.02(+7.55%)
Aug 07, 2024 0.2300 0.2600 0.2300 0.2516 10,540 +0.01(+4.40%)
Aug 06, 2024 0.2525 0.2600 0.2326 0.2410 57,157 -0.01(-3.60%)
Aug 05, 2024 0.2425 0.2550 0.2250 0.2500 7,820 +0.01(+5.57%)
Aug 02, 2024 0.2446 0.2600 0.2335 0.2368 27,508 -0.01(-2.95%)
Aug 01, 2024 0.2456 0.2456 0.2250 0.2440 40,013 +0.00(+1.67%)
Jul 31, 2024 0.2500 0.2500 0.2400 0.2400 9,220 -0.02(-7.69%)
Jul 30, 2024 0.2460 0.2600 0.2460 0.2600 3,000 +0.01(+5.69%)
Jul 29, 2024 0.2250 0.2600 0.2250 0.2460 40,949 +0.01(+4.24%)
Jul 26, 2024 0.2379 0.2432 0.2334 0.2360 19,260 +0.00(+0.43%)
Jul 25, 2024 0.2400 0.2400 0.2294 0.2350 7,252 -0.00(-1.26%)
Jul 24, 2024 0.2495 0.2600 0.2250 0.2380 47,694 -0.01(-4.61%)
Jul 23, 2024 0.2600 0.2600 0.2450 0.2495 34,185 -0.00(-0.24%)
Jul 22, 2024 0.2540 0.2600 0.2501 0.2501 3,417 +0.00(+0.04%)
Jul 19, 2024 0.2500 0.2500 0.2500 0.2500 10,400 -0.00(-0.99%)
Jul 18, 2024 0.2525 0.2525 0.2525 0.2525 535 +0.02(+6.54%)
Jul 17, 2024 0.2460 0.2600 0.2370 0.2370 6,900 -0.01(-4.32%)
Jul 16, 2024 0.2462 0.2477 0.2462 0.2477 1,455 +0.01(+4.96%)
Jul 15, 2024 0.2305 0.2360 0.2305 0.2360 8,169 -0.01(-3.52%)
Jul 12, 2024 0.2500 0.2500 0.2432 0.2446 1,332 +0.01(+6.35%)
Jul 11, 2024 0.2300 0.2300 0.2300 0.2300 10,016 +0.01(+2.27%)
Jul 10, 2024 0.2300 0.2300 0.2177 0.2249 19,878 -0.01(-2.22%)
Jul 09, 2024 0.2000 0.2300 0.2000 0.2300 9,455 +0.02(+9.52%)
Jul 08, 2024 0.2160 0.2200 0.2100 0.2100 25,059 -0.00(-1.73%)
Jul 05, 2024 0.2137 0.2137 0.2137 0.2137 1,000 -0.00(-1.97%)
Jul 03, 2024 0.2137 0.2243 0.2137 0.2180 1,750 -0.00(-0.37%)
Jul 02, 2024 0.2341 0.2417 0.2188 0.2188 2,675 -0.02(-9.92%)
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.