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 )

0.3200 -0.0130 (-3.90%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 6, 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 31, 2023 0.1500 0.1550 0.1420 0.1450 49,280 -0.01(-5.54%)
Jul 28, 2023 0.1600 0.1600 0.1493 0.1535 11,300 +0.01(+8.87%)
Jul 27, 2023 0.1500 0.1500 0.1402 0.1410 32,193 -0.01(-9.03%)
Jul 26, 2023 0.1543 0.1550 0.1500 0.1550 15,200 -0.01(-3.85%)
Jul 25, 2023 0.1500 0.1612 0.1500 0.1612 4,000 +0.01(+6.26%)
Jul 24, 2023 0.1600 0.1650 0.1500 0.1517 26,072 +0.00(+1.13%)
Jul 21, 2023 0.1602 0.1602 0.1500 0.1500 34,170 -0.01(-7.06%)
Jul 20, 2023 0.1628 0.1628 0.1614 0.1614 2,719 +0.00(+2.15%)
Jul 18, 2023 0.1580 9,050 +0.01(+3.27%)
Jul 17, 2023 0.1657 0.1657 0.1530 0.1530 20,005 -0.01(-7.78%)
Jul 14, 2023 0.1600 0.1659 0.1600 0.1659 14,051 -0.00(-0.36%)
Jul 13, 2023 0.1700 0.1700 0.1665 0.1665 23,731 -0.00(-2.06%)
Jul 12, 2023 0.1692 0.1700 0.1600 0.1700 18,200 +0.01(+3.98%)
Jul 11, 2023 0.1600 0.1635 0.1600 0.1635 6,200 +0.00(+2.19%)
Jul 10, 2023 0.1600 0.1600 0.1501 0.1600 8,535 +0.01(+4.99%)
Jul 07, 2023 0.1549 0.1600 0.1513 0.1524 21,612 -0.01(-4.75%)
Jul 06, 2023 0.1620 0.1620 0.1550 0.1600 24,057 -0.00(-2.50%)
Jul 05, 2023 0.1641 0.1700 0.1640 0.1641 14,235 -0.00(-0.55%)
Jul 03, 2023 0.1580 0.1650 0.1580 0.1650 36,617 -0.01(-3.90%)
Jun 30, 2023 0.1717 0.1717 0.1717 0.1717 1,550 +0.01(+6.58%)
Jun 28, 2023 0.1611 0 -0.01(-5.79%)
Jun 27, 2023 0.1696 0.1710 0.1694 0.1710 1,440 +0.00(+0.59%)
Jun 26, 2023 0.1654 0.1700 0.1654 0.1700 1,440 +0.01(+5.79%)
Jun 23, 2023 0.1580 0.1607 0.1580 0.1607 1,869 -0.02(-8.85%)
Jun 22, 2023 0.1721 0.1763 0.1530 0.1763 22,810 -0.00(-1.51%)
Jun 21, 2023 0.1790 0.1790 0.1790 0.1790 5,000 +0.01(+5.29%)
Jun 20, 2023 0.1570 0.1702 0.1570 0.1700 12,330 -0.00(-0.06%)
Jun 16, 2023 0.1701 0.1701 0.1701 0.1701 586 +0.01(+5.78%)
Jun 15, 2023 0.1612 0.1631 0.1569 0.1608 7,158 -0.00(-2.55%)
Jun 14, 2023 0.1646 0.1650 0.1557 0.1650 30,105 +0.01(+4.70%)
Jun 13, 2023 0.1594 0.1594 0.1576 0.1576 1,000 -0.01(-4.48%)
Jun 12, 2023 0.1723 0.1849 0.1500 0.1650 87,130 -0.01(-5.71%)
Jun 09, 2023 0.1687 0.1750 0.1627 0.1750 1,760 -0.00(-2.23%)
Jun 08, 2023 0.1642 0.1790 0.1642 0.1790 17,725 +0.00(+2.34%)
Jun 07, 2023 0.1655 0.1749 0.1645 0.1749 50,491 -0.01(-3.90%)
Jun 06, 2023 0.1675 0.1820 0.1675 0.1820 3,911 +0.02(+9.97%)
Jun 05, 2023 0.1655 0.1655 0.1655 0.1655 1,597 +0.00(+2.73%)
Jun 02, 2023 0.1650 0.1650 0.1611 0.1611 1,070 -0.00(-2.36%)
Jun 01, 2023 0.1587 0.1650 0.1587 0.1650 9,000 +0.00(+2.87%)
May 31, 2023 0.1700 0.1780 0.1604 0.1604 47,953 -0.01(-5.65%)
May 26, 2023 0.1700 0 +0.00(+0.00%)
May 25, 2023 0.1700 0.1747 0.1700 0.1700 22,500 +0.00(+1.92%)
May 24, 2023 0.1631 0.1700 0.1631 0.1668 84,500 +0.01(+3.93%)
May 23, 2023 0.1620 0.1620 0.1605 0.1605 3,280 -0.02(-12.34%)
May 19, 2023 0.1831 0 +0.02(+13.02%)
May 18, 2023 0.1619 0.1620 0.1540 0.1620 10,383 -0.00(-0.18%)
May 17, 2023 0.1623 0.1623 0.1623 0.1623 2,500 -0.01(-6.67%)
May 15, 2023 0.1739 0 +0.00(+2.29%)
May 12, 2023 0.1540 0.1700 0.1540 0.1700 5,266 -0.01(-5.56%)
May 10, 2023 0.1800 0 -0.00(-0.72%)
May 08, 2023 0.1813 2,050 -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%)
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.