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)

0.1760 -0.0003 (-0.17%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 9, 2025 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 09, 2025 0.1694 0.1780 0.1640 0.1760 25,556 -0.00(-0.17%)
May 08, 2025 0.1494 0.1945 0.1488 0.1763 38,299 +0.03(+19.28%)
May 07, 2025 0.1320 0.1498 0.1320 0.1478 8,400 -0.00(-0.54%)
May 06, 2025 0.1481 0.1510 0.1481 0.1486 29,710 +0.01(+6.91%)
May 05, 2025 0.1422 0.1441 0.1246 0.1390 6,523 +0.01(+6.11%)
May 02, 2025 0.1421 0.1421 0.1310 0.1310 660 -0.00(-2.96%)
May 01, 2025 0.1350 0.1350 0.1350 0.1350 1,413 -0.00(-0.22%)
Apr 30, 2025 0.1276 0.1400 0.1276 0.1353 92,600 +0.00(+1.73%)
Apr 29, 2025 0.1330 0.1330 0.1330 0.1330 161 +0.00(+3.26%)
Apr 28, 2025 0.1310 0.1310 0.1288 0.1288 5,100 -0.00(-2.13%)
Apr 25, 2025 0.1316 0.1316 0.1316 0.1316 10,040 +0.00(+3.62%)
Apr 24, 2025 0.1180 0.1363 0.1180 0.1270 13,200 +0.00(+0.00%)
Apr 23, 2025 0.1396 0.1396 0.1270 0.1270 5,253 +0.00(+0.00%)
Apr 17, 2025 0.1270 0 -0.01(-5.51%)
Apr 15, 2025 0.1344 2,200 -0.00(-0.81%)
Apr 14, 2025 0.1430 0.1430 0.1305 0.1355 6,503 -0.00(-1.31%)
Apr 11, 2025 0.1373 0.1373 0.1373 0.1373 502 +0.02(+21.50%)
Apr 10, 2025 0.1130 0.1130 0.1130 0.1130 100 -0.00(-3.42%)
Apr 09, 2025 0.1170 0.1170 0.1170 0.1170 8,000 -0.01(-6.40%)
Apr 08, 2025 0.1250 0.1270 0.1250 0.1250 16,510 -0.00(-1.57%)
Apr 07, 2025 0.1270 0.1270 0.1270 0.1270 4,000 -0.00(-2.31%)
Apr 03, 2025 0.1300 50 +0.00(+2.36%)
Apr 02, 2025 0.1130 0.1270 0.1130 0.1270 4,078 -0.01(-4.37%)
Apr 01, 2025 0.1328 0.1328 0.1328 0.1328 6,667 -0.02(-15.25%)
Mar 31, 2025 0.1204 0.1567 0.1204 0.1567 136,000 +0.04(+33.93%)
Mar 28, 2025 0.1278 0.1278 0.1170 0.1170 19,050 -0.01(-4.49%)
Mar 27, 2025 0.1244 0.1244 0.1225 0.1225 7,500 +0.01(+6.24%)
Mar 26, 2025 0.1256 0.1256 0.1153 0.1153 30,569 -0.01(-6.34%)
Mar 25, 2025 0.1231 0.1231 0.1231 0.1231 2,000 -0.01(-8.68%)
Mar 21, 2025 0.1348 0 +0.01(+12.33%)
Mar 20, 2025 0.1200 0.1200 0.1200 0.1200 6,484 -0.01(-10.25%)
Mar 19, 2025 0.1337 0.1440 0.1337 0.1337 16,000 +0.00(+1.52%)
Mar 18, 2025 0.1200 0.1337 0.1200 0.1317 8,250 +0.01(+12.37%)
Mar 17, 2025 0.1172 0.1172 0.1172 0.1172 366 -0.01(-6.24%)
Mar 14, 2025 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 13, 2025 0.1200 0.1200 0.1200 0.1200 4,250 -0.00(-0.66%)
Mar 12, 2025 0.1216 0.1240 0.1110 0.1208 19,695 +0.02(+19.37%)
Mar 11, 2025 0.1026 0.1083 0.1012 0.1012 13,600 -0.01(-8.00%)
Mar 10, 2025 0.1130 0.1190 0.1100 0.1100 13,016 -0.01(-5.82%)
Mar 07, 2025 0.1220 0.1220 0.1100 0.1168 11,969 -0.01(-4.26%)
Mar 06, 2025 0.1276 0.1280 0.1164 0.1220 17,660 +0.00(+0.00%)
Mar 05, 2025 0.1291 0.1291 0.1216 0.1220 2,533 -0.00(-0.41%)
Mar 04, 2025 0.1278 0.1278 0.1215 0.1225 17,100 -0.01(-5.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.