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 )

0.3120 -0.0070 (-2.19%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 31, 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 30, 2021 0.6349 0.6500 0.6300 0.6300 12,449 -0.02(-2.85%)
Jun 29, 2021 0.6400 0.6500 0.6400 0.6485 20,914 +0.03(+4.85%)
Jun 28, 2021 0.6191 0.6500 0.6164 0.6185 30,125 +0.01(+2.23%)
Jun 25, 2021 0.6383 0.6383 0.6050 0.6050 1,845 -0.02(-3.72%)
Jun 24, 2021 0.6400 0.6400 0.6284 0.6284 8,820 +0.01(+1.35%)
Jun 23, 2021 0.6483 0.6483 0.6101 0.6200 2,530 +0.02(+3.33%)
Jun 22, 2021 0.6187 0.6500 0.6000 0.6000 6,300 +0.03(+5.41%)
Jun 17, 2021 0.5692 0.5692 0.5692 0 +0.02(+2.86%)
Jun 16, 2021 0.5795 0.5795 0.5534 0.5534 1,185 -0.03(-4.59%)
Jun 14, 2021 0.5800 0.5800 0.5800 0 -0.01(-1.28%)
Jun 11, 2021 0.5875 0.5875 0.5875 0.5875 175 -0.01(-0.94%)
Jun 10, 2021 0.6032 0.6032 0.5931 0.5931 730 +0.01(+2.26%)
Jun 09, 2021 0.5800 0.5800 0.5800 0.5800 10,329 +0.00(+0.00%)
Jun 08, 2021 0.5822 0.5822 0.5800 0.5800 18,900 +0.01(+0.87%)
Jun 04, 2021 0.5750 0.5750 0.5750 0 -0.00(-0.05%)
Jun 03, 2021 0.5703 0.5753 0.5703 0.5753 3,869 -0.00(-0.81%)
Jun 02, 2021 0.5637 0.5841 0.5637 0.5800 2,100 -0.00(-0.24%)
Jun 01, 2021 0.5900 0.5900 0.5814 0.5814 2,700 -0.00(-0.26%)
May 27, 2021 0.5829 0.5829 0.5829 0 -0.04(-6.36%)
May 21, 2021 0.6225 0.6225 0.6225 0 +0.03(+4.27%)
May 20, 2021 0.5970 0.5970 0.5970 0.5970 6,900 +0.01(+1.19%)
May 18, 2021 0.5900 0.5900 0.5900 0 +0.00(+0.55%)
May 14, 2021 0.5868 0.5868 0.5868 0 +0.01(+1.95%)
May 13, 2021 0.5927 0.5927 0.5756 0.5756 200 -0.02(-3.07%)
May 12, 2021 0.5952 0.5952 0.5867 0.5938 6,012 -0.03(-4.29%)
May 11, 2021 0.5800 0.6204 0.5751 0.6204 7,799 +0.01(+1.86%)
May 10, 2021 0.6101 0.6101 0.6091 0.6091 12,258 -0.00(-0.03%)
May 07, 2021 0.6086 0.6093 0.6086 0.6093 1,200 +0.01(+1.94%)
May 06, 2021 0.6053 0.6053 0.5977 0.5977 700 -0.03(-4.40%)
May 05, 2021 0.6435 0.6435 0.6139 0.6252 8,119 +0.00(+0.00%)
May 04, 2021 0.6262 0.6350 0.6252 0.6252 120,800 +0.03(+4.64%)
Apr 30, 2021 0.5975 0.5975 0.5975 0 +0.02(+3.02%)
Apr 29, 2021 0.5800 0.5800 0.5800 0.5800 1,709 -0.01(-0.85%)
Apr 26, 2021 0.5850 0.5850 0.5850 0 -0.01(-0.85%)
Apr 23, 2021 0.5900 0.5900 0.5900 0.5900 10,000 +0.00(+0.17%)
Apr 22, 2021 0.5890 0.5890 0.5890 0.5890 15,000 +0.01(+1.55%)
Apr 14, 2021 0.5800 0.5800 0.5800 0 -0.06(-9.16%)
Apr 13, 2021 0.6385 0.6385 0.6385 0.6385 600 -0.02(-3.02%)
Apr 09, 2021 0.6584 0.6584 0.6584 0.6584 1,400 -0.00(-0.35%)
Apr 07, 2021 0.6607 0.6607 0.6607 0 +0.10(+17.52%)
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.