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 )

0.1540 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EST, Jan 14, 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 (%)
Jan 14, 2025 0.1540 0.1540 0.1502 0.1540 6,100 +0.02(+14.07%)
Jan 13, 2025 0.1440 0.1445 0.1300 0.1350 29,716 -0.01(-4.46%)
Jan 10, 2025 0.1395 0.1490 0.1395 0.1413 23,717 -0.00(-2.55%)
Jan 08, 2025 0.1478 0.1478 0.1450 0.1450 2,000 -0.02(-9.94%)
Jan 07, 2025 0.1610 0.1610 0.1610 0.1610 5,000 -0.00(-2.42%)
Jan 06, 2025 0.1444 0.1650 0.1410 0.1650 39,490 +0.02(+16.69%)
Jan 03, 2025 0.1426 0.1500 0.1414 0.1414 6,100 -0.02(-12.72%)
Jan 02, 2025 0.1620 0.1620 0.1620 0.1620 2,050 +0.00(+1.50%)
Dec 31, 2024 0.1596 0 +0.00(+1.66%)
Dec 30, 2024 0.1600 0.1600 0.1480 0.1570 14,075 +0.00(+0.32%)
Dec 27, 2024 0.1600 0.1640 0.1520 0.1565 94,000 +0.00(+0.32%)
Dec 26, 2024 0.1560 0.1560 0.1520 0.1560 5,225 +0.00(+2.63%)
Dec 24, 2024 0.1400 0.1600 0.1400 0.1520 5,328 +0.00(+2.77%)
Dec 23, 2024 0.1479 0.1479 0.1479 0.1479 406 -0.00(-1.40%)
Dec 20, 2024 0.1500 0.1508 0.1500 0.1500 2,700 +0.00(+0.27%)
Dec 19, 2024 0.1496 0.1606 0.1496 0.1496 690 +0.01(+6.86%)
Dec 18, 2024 0.1500 0.1520 0.1400 0.1400 45,450 -0.01(-7.28%)
Dec 17, 2024 0.1544 0.1544 0.1510 0.1510 4,400 -0.00(-1.95%)
Dec 16, 2024 0.1570 0.1615 0.1447 0.1540 10,688 -0.00(-0.96%)
Dec 13, 2024 0.1515 0.1555 0.1483 0.1555 12,100 -0.00(-2.81%)
Dec 12, 2024 0.1600 0.1613 0.1522 0.1600 19,380 -0.00(-0.06%)
Dec 11, 2024 0.1559 0.1601 0.1556 0.1601 11,018 -0.00(-2.97%)
Dec 10, 2024 0.1750 0.1750 0.1630 0.1650 23,301 +0.00(+0.36%)
Dec 09, 2024 0.1592 0.1760 0.1592 0.1644 83,033 +0.01(+6.75%)
Dec 06, 2024 0.1440 0.1540 0.1440 0.1540 2,920 +0.00(+2.67%)
Dec 05, 2024 0.1509 0.1509 0.1500 0.1500 2,591 -0.00(-1.51%)
Dec 04, 2024 0.1310 0.1537 0.1310 0.1523 8,489 -0.00(-0.07%)
Dec 03, 2024 0.1499 0.1620 0.1499 0.1524 38,950 -0.02(-10.35%)
Dec 02, 2024 0.1581 0.1700 0.1560 0.1700 17,969 +0.03(+19.72%)
Nov 27, 2024 0.1420 0 -0.00(-0.42%)
Nov 26, 2024 0.1518 0.1518 0.1408 0.1426 122,179 -0.01(-4.30%)
Nov 25, 2024 0.1475 0.1490 0.1400 0.1490 17,640 +0.00(+0.00%)
Nov 22, 2024 0.1400 0.1585 0.1400 0.1490 70,120 +0.00(+1.22%)
Nov 21, 2024 0.1520 0.1520 0.1400 0.1472 4,640 +0.00(+1.52%)
Nov 20, 2024 0.1480 0.1480 0.1442 0.1450 3,500 +0.00(+1.97%)
Nov 19, 2024 0.1422 0.1422 0.1422 0.1422 251 +0.00(+1.57%)
Nov 18, 2024 0.1494 0.1494 0.1400 0.1400 36,743 -0.00(-0.07%)
Nov 15, 2024 0.1595 0.1595 0.1401 0.1401 16,741 -0.03(-19.71%)
Nov 14, 2024 0.1725 0.1807 0.1725 0.1745 9,126 -0.01(-4.44%)
Nov 13, 2024 0.1930 0.1930 0.1800 0.1826 9,420 +0.01(+7.10%)
Nov 12, 2024 0.1716 0.1716 0.1705 0.1705 3,020 +0.01(+3.15%)
Nov 11, 2024 0.1550 0.1943 0.1400 0.1653 48,050 +0.02(+15.59%)
Nov 08, 2024 0.1519 0.1550 0.1400 0.1430 79,130 -0.01(-7.74%)
Nov 07, 2024 0.1505 0.1620 0.1400 0.1550 8,612 -0.00(-1.27%)
Nov 06, 2024 0.1400 0.1625 0.1400 0.1570 41,460 +0.01(+8.28%)
Nov 05, 2024 0.1434 0.1450 0.1400 0.1450 9,221 -0.01(-3.33%)
Nov 04, 2024 0.1500 0.1500 0.1500 0.1500 550 -0.01(-7.98%)
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 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.