Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Optimi Health Corp (OP: OPTHF )

0.2677 +0.0027 (+1.02%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 17, 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 (%)
May 08, 2023 0.1900 0.1900 0.1800 0.1813 2,000 -0.02(-8.66%)
May 05, 2023 0.1985 0.1985 0.1900 0.1985 55,200 +0.00(+0.10%)
May 04, 2023 0.1967 0.1997 0.1967 0.1983 13,276 +0.02(+9.62%)
May 02, 2023 0.1809 0 -0.01(-4.79%)
May 01, 2023 0.1990 0.1990 0.1870 0.1900 16,690 +0.03(+15.85%)
Apr 28, 2023 0.1940 0.1940 0.1640 0.1640 6,731 -0.01(-8.12%)
Apr 26, 2023 0.1785 2,003 +0.00(+0.90%)
Apr 25, 2023 0.1620 0.1769 0.1620 0.1769 1,600 -0.00(-1.72%)
Apr 24, 2023 0.1693 0.1842 0.1693 0.1800 5,375 +0.01(+5.88%)
Apr 21, 2023 0.1700 0.1700 0.1700 0.1700 700 -0.00(-2.86%)
Apr 19, 2023 0.1750 616 -0.01(-3.31%)
Apr 18, 2023 0.1693 0.1810 0.1693 0.1810 23,627 +0.00(+1.69%)
Apr 17, 2023 0.1748 0.1892 0.1748 0.1780 4,100 +0.00(+1.71%)
Apr 14, 2023 0.1834 0.1834 0.1750 0.1750 1,787 -0.02(-9.23%)
Apr 13, 2023 0.1812 0.1929 0.1693 0.1928 10,510 +0.00(+2.55%)
Apr 12, 2023 0.1880 0.1880 0.1880 0.1880 100 +0.01(+3.24%)
Apr 11, 2023 0.1669 0.1821 0.1669 0.1821 15,814 +0.02(+10.36%)
Apr 10, 2023 0.1670 0.1750 0.1605 0.1650 7,441 +0.01(+3.13%)
Apr 06, 2023 0.1595 0.1740 0.1595 0.1600 15,824 -0.00(-1.78%)
Apr 05, 2023 0.1578 0.1690 0.1578 0.1629 21,414 -0.00(-1.27%)
Apr 04, 2023 0.1655 0.1660 0.1638 0.1650 41,122 -0.00(-0.30%)
Apr 03, 2023 0.1510 0.1660 0.1510 0.1655 9,830 +0.01(+5.41%)
Mar 31, 2023 0.1604 0.1606 0.1526 0.1570 9,506 -0.00(-0.82%)
Mar 30, 2023 0.1710 0.1710 0.1523 0.1583 1,600 +0.00(+1.47%)
Mar 29, 2023 0.1458 0.1560 0.1458 0.1560 1,953 +0.00(+2.43%)
Mar 28, 2023 0.1575 0.1575 0.1523 0.1523 4,100 -0.00(-0.07%)
Mar 27, 2023 0.1584 0.1584 0.1495 0.1524 4,099 +0.00(+2.21%)
Mar 24, 2023 0.1550 0.1550 0.1488 0.1491 9,994 -0.01(-5.81%)
Mar 23, 2023 0.1566 0.1588 0.1504 0.1583 32,336 -0.00(-1.06%)
Mar 22, 2023 0.1631 0.1631 0.1600 0.1600 665 +0.01(+3.23%)
Mar 21, 2023 0.1622 0.1749 0.1500 0.1550 23,170 -0.02(-11.58%)
Mar 20, 2023 0.1512 0.1753 0.1512 0.1753 8,622 +0.03(+16.87%)
Mar 17, 2023 0.1600 0.1770 0.1500 0.1500 49,360 -0.01(-6.25%)
Mar 16, 2023 0.1600 0.1600 0.1549 0.1600 15,345 +0.02(+10.34%)
Mar 15, 2023 0.1461 0.1551 0.1450 0.1450 97,095 +0.00(+3.57%)
Mar 14, 2023 0.1532 0.1618 0.1400 0.1400 54,187 -0.03(-19.31%)
Mar 13, 2023 0.1731 0.1735 0.1539 0.1735 1,600 +0.01(+5.15%)
Mar 10, 2023 0.1750 0.1750 0.1650 0.1650 21,405 -0.01(-5.71%)
Mar 09, 2023 0.1792 0.1814 0.1750 0.1750 10,800 -0.00(-2.34%)
Mar 08, 2023 0.1683 0.1792 0.1683 0.1792 2,016 +0.00(+2.75%)
Mar 07, 2023 0.1844 0.1844 0.1744 0.1744 1,135 +0.01(+3.87%)
Mar 06, 2023 0.1679 0.1679 0.1679 0.1679 232 -0.01(-5.09%)
Mar 03, 2023 0.1880 0.1880 0.1769 0.1769 2,830 -0.00(-0.79%)
Mar 02, 2023 0.1990 0.1990 0.1708 0.1783 46,026 -0.01(-4.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.