Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Optimi Health Corp (CSE: OPTI )

0.3400 +0.0400 (+13.33%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jul 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 (%)
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%)
Jun 03, 2024 0.4600 0.5400 0.4550 0.4700 235,091 +0.04(+9.30%)
May 31, 2024 0.4400 0.4400 0.4200 0.4300 51,707 -0.01(-2.27%)
May 30, 2024 0.4600 0.4600 0.4300 0.4400 45,732 +0.01(+2.33%)
May 29, 2024 0.4000 0.4400 0.4000 0.4300 50,605 +0.03(+7.50%)
May 28, 2024 0.4150 0.4300 0.3900 0.4000 103,904 -0.03(-6.98%)
May 27, 2024 0.4400 0.4400 0.4050 0.4300 105,097 -0.01(-2.27%)
May 24, 2024 0.4000 0.4700 0.4000 0.4400 226,855 +0.04(+10.00%)
May 23, 2024 0.3800 0.4150 0.3800 0.4000 154,285 +0.02(+5.26%)
May 22, 2024 0.3750 0.3800 0.3700 0.3800 22,205 +0.01(+1.33%)
May 21, 2024 0.3650 0.3800 0.3650 0.3750 372,086 +0.01(+1.35%)
May 17, 2024 0.3700 0 +0.02(+4.23%)
May 16, 2024 0.3500 0.3700 0.3500 0.3550 27,750 +0.00(+0.00%)
May 15, 2024 0.3650 0.3700 0.3550 0.3550 31,815 -0.01(-1.39%)
May 14, 2024 0.3550 0.3700 0.3400 0.3600 56,315 +0.01(+1.41%)
May 13, 2024 0.3400 0.3750 0.3400 0.3550 140,662 +0.01(+2.90%)
May 10, 2024 0.3750 0.3800 0.3450 0.3450 95,085 -0.02(-5.48%)
May 09, 2024 0.3750 0.3850 0.3600 0.3650 522,048 -0.02(-3.95%)
May 08, 2024 0.3500 0.3800 0.3500 0.3800 280,295 +0.03(+8.57%)
May 07, 2024 0.3350 0.3750 0.3350 0.3500 146,449 +0.01(+2.94%)
May 06, 2024 0.3450 0.3600 0.3050 0.3400 174,906 +0.01(+3.03%)
May 03, 2024 0.3250 0.3350 0.3250 0.3300 27,335 +0.01(+1.54%)
May 02, 2024 0.3150 0.3350 0.3150 0.3250 45,350 +0.02(+4.84%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.