Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Optimi Health Corp. (OPTHF)

Compare
0.1270
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.12700.12700.12700.12700.12702,250
Apr 16, 20250.13440.13440.13440.13440.1344-
Apr 15, 20250.11600.13440.11000.13440.134414,890
Apr 14, 20250.14300.14300.13050.13550.13556,503
Apr 11, 20250.13730.13730.13730.13730.1373502
Apr 10, 20250.11300.11300.11300.11300.1130100
Apr 9, 20250.11700.11700.11700.11700.11708,000
Apr 8, 20250.12700.12700.12500.12500.125016,510
Apr 7, 20250.12700.12700.12700.12700.12704,000
Apr 4, 20250.13000.13000.13000.13000.1300-
Apr 3, 20250.14040.14040.13000.13000.13007,500
Apr 2, 20250.11300.12700.11300.12700.12704,078
Apr 1, 20250.13280.13280.13280.13280.13286,667
Mar 31, 20250.12040.15670.12040.15670.1567136,000
Mar 28, 20250.12770.12770.11700.11700.117019,050
Mar 27, 20250.12430.12430.12250.12250.12257,500
Mar 26, 20250.12560.12560.11530.11530.115330,569
Mar 25, 20250.12310.12310.12310.12310.12312,000
Mar 24, 20250.13480.13480.13480.13480.1348-
Mar 21, 20250.13640.13700.13300.13480.134820,643
Mar 20, 20250.12000.12000.12000.12000.12006,484
Mar 19, 20250.13370.14400.13370.13370.133716,000
Mar 18, 20250.12000.13370.12000.13170.13178,250
Mar 17, 20250.11720.11720.11720.11720.1172366
Mar 14, 20250.12500.12500.12500.12500.1250500
Mar 13, 20250.12000.12000.12000.12000.12004,250
Mar 12, 20250.11100.12400.11100.12080.120819,695
Mar 11, 20250.10830.10830.10120.10120.101213,600
Mar 10, 20250.11300.11900.11000.11000.110013,016
Mar 7, 20250.12200.12200.11000.11680.116811,969
Mar 6, 20250.12760.12800.11640.12200.122017,660
Mar 5, 20250.12910.12910.12160.12200.12202,533
Mar 4, 20250.12780.12780.12150.12250.122517,100
Mar 3, 20250.12000.13370.12000.12990.129911,876
Feb 28, 20250.13380.13380.13370.13370.13376,500
Feb 27, 20250.13400.13400.13400.13400.1340-
Feb 26, 20250.13400.13400.13400.13400.1340-
Feb 25, 20250.13400.13400.13400.13400.1340750
Feb 24, 20250.12920.13850.12920.13850.13852,808
Feb 21, 20250.13910.13910.13910.13910.1391-
Feb 20, 20250.13000.13910.12950.13910.139126,650
Feb 19, 20250.13850.13990.13180.13650.13655,200
Feb 18, 20250.14000.14350.14000.14350.14357,530
Feb 14, 20250.14950.14950.14950.14950.1495-
Feb 13, 20250.15000.16000.14950.14950.149515,942
Feb 12, 20250.14350.14350.14350.14350.1435700
Feb 11, 20250.14180.14700.14000.14700.14706,500
Feb 10, 20250.14930.14930.14850.14850.14851,050
Feb 7, 20250.14000.14360.14000.14360.14363,010
Feb 6, 20250.15000.15000.15000.15000.15003,000
Feb 5, 20250.15160.15160.15000.15000.150011,815
Feb 4, 20250.14600.15700.14600.15700.157014,633
Feb 3, 20250.13180.14500.13180.14500.145032,464
Jan 31, 20250.14370.15000.14150.14600.146019,000
Jan 30, 20250.15700.15700.14600.14600.14608,045
Jan 29, 20250.14000.15030.14000.15030.150329,852
Jan 28, 20250.14590.15120.14150.14700.147063,100
Jan 27, 20250.14300.14300.13940.14160.141616,678
Jan 24, 20250.14680.14680.14680.14680.1468-
Jan 23, 20250.12700.14680.12700.14680.1468694
Jan 22, 20250.15150.15850.15150.15850.158542,030
Jan 21, 20250.17370.17370.15520.16390.16397,800
Jan 17, 20250.16280.16500.15600.15760.157639,100
Jan 16, 20250.16600.16600.16600.16600.1660-
Jan 15, 20250.16600.16600.16600.16600.166010,000
Jan 14, 20250.15020.15400.15020.15400.15406,100
Jan 13, 20250.14450.14450.13000.13500.135029,716
Jan 10, 20250.13950.14900.13950.14130.141323,717
Jan 8, 20250.14780.14780.14500.14500.14502,000
Jan 7, 20250.16100.16100.16100.16100.16105,000
Jan 6, 20250.14100.16500.14100.16500.165039,490
Jan 3, 20250.14260.15000.14140.14140.14146,100
Jan 2, 20250.16200.16200.16200.16200.16202,050
Dec 31, 20240.16080.16200.15750.15960.15967,760
Dec 30, 20240.16000.16000.14800.15700.157014,075
Dec 27, 20240.16000.16400.15200.15650.156594,000
Dec 26, 20240.15600.15600.15200.15600.15605,225
Dec 24, 20240.14000.16000.14000.15200.15205,328
Dec 23, 20240.14790.14790.14790.14790.1479406
Dec 20, 20240.15070.15070.15000.15000.15002,700
Dec 19, 20240.16060.16060.14960.14960.1496690
Dec 18, 20240.15000.15200.14000.14000.140045,450
Dec 17, 20240.15440.15440.15100.15100.15104,400
Dec 16, 20240.15700.16150.14470.15400.154010,688
Dec 13, 20240.15150.15550.14830.15550.155512,100
Dec 12, 20240.15220.16120.15220.16000.160019,380
Dec 11, 20240.15780.16010.15560.16010.160111,018
Dec 10, 20240.17500.17500.16300.16500.165023,301
Dec 9, 20240.15920.17600.15920.16440.164483,033
Dec 6, 20240.14400.15400.14400.15400.15402,920
Dec 5, 20240.15090.15090.15000.15000.15002,591
Dec 4, 20240.13100.15370.13100.15230.15238,489
Dec 3, 20240.14990.16200.14990.15240.152438,950
Dec 2, 20240.15810.17000.15600.17000.170017,969
Nov 29, 20240.14200.14200.14200.14200.1420-
Nov 27, 20240.14200.14370.14200.14200.142037,154
Nov 26, 20240.15180.15180.14080.14260.1426122,179
Nov 25, 20240.14000.14900.14000.14900.149017,640
Nov 22, 20240.14600.15850.14000.14900.149070,120
Nov 21, 20240.15200.15200.14000.14720.14724,640
Nov 20, 20240.14800.14800.14420.14500.14503,500
Nov 19, 20240.14210.14210.14210.14210.1421251
Nov 18, 20240.14600.14940.14000.14000.140036,743
Nov 15, 20240.15610.15950.14000.14000.140016,741
Nov 14, 20240.18060.18060.17250.17440.17449,126
Nov 13, 20240.18000.19300.18000.18260.18269,420
Nov 12, 20240.17160.17160.17050.17050.17053,020
Nov 11, 20240.14000.19430.14000.16530.165348,050
Nov 8, 20240.15500.15500.14000.14300.143079,130
Nov 7, 20240.15050.16200.14000.15500.15508,612
Nov 6, 20240.14000.16250.14000.15700.157041,460
Nov 5, 20240.14000.14500.14000.14500.14509,221
Nov 4, 20240.15000.15000.15000.15000.1500550
Nov 1, 20240.16500.16500.15200.16300.16306,866
Oct 31, 20240.14000.16900.14000.15330.153346,906
Oct 30, 20240.14000.14550.14000.14000.140033,325
Oct 29, 20240.15300.16000.13910.14000.140010,563
Oct 28, 20240.15500.16000.14000.15650.156557,981
Oct 25, 20240.16100.16200.16100.16200.16205,045
Oct 24, 20240.15500.16000.15500.16000.160055,700
Oct 23, 20240.17000.17000.16000.16000.160011,635
Oct 22, 20240.12100.17000.12100.17000.170042,119
Oct 21, 20240.15970.15970.15000.15840.158447,681
Oct 18, 20240.15000.16620.15000.16620.166211,585
Oct 17, 20240.14250.17000.14250.15950.159515,116
Oct 16, 20240.16390.16390.15000.15000.150010,100
Oct 15, 20240.20000.20000.16000.17020.170229,064
Oct 14, 20240.16000.16000.16000.16000.16005,000
Oct 11, 20240.17130.17140.15000.15000.150047,060
Oct 10, 20240.16000.17500.16000.17050.170560,700
Oct 9, 20240.18600.18600.16770.16770.16777,965
Oct 8, 20240.16000.17730.16000.17730.17734,497
Oct 7, 20240.17210.17210.16850.16850.16855,036
Oct 4, 20240.16990.17500.16500.17500.175026,020
Oct 3, 20240.17280.17280.17280.17280.17282,500
Oct 2, 20240.17570.17570.16960.17000.170028,720
Oct 1, 20240.18600.18600.17900.17900.179012,200
Sep 30, 20240.17510.18190.17280.18190.18193,749
Sep 27, 20240.18810.19050.18810.18850.18851,700
Sep 26, 20240.17680.19000.17400.19000.190048,740
Sep 25, 20240.18100.18930.17090.17390.173912,566
Sep 24, 20240.20910.20910.18100.18100.181021,840
Sep 23, 20240.20790.20790.20650.20650.206510,550
Sep 20, 20240.22000.22000.20370.21200.212010,851
Sep 19, 20240.20920.21640.20920.21640.21647,851
Sep 18, 20240.20950.21130.20500.20510.205111,225
Sep 17, 20240.22000.22000.20610.21300.213010,488
Sep 16, 20240.22590.24400.21450.21450.21457,757
Sep 13, 20240.22610.22610.22610.22610.2261141
Sep 12, 20240.24000.24020.22090.22090.220916,511
Sep 11, 20240.18940.22450.18940.22450.224520,000
Sep 10, 20240.22100.22650.20000.20000.200070,782
Sep 9, 20240.23960.23970.23140.23140.231411,987
Sep 6, 20240.23970.23970.22730.22850.228536,180
Sep 5, 20240.23970.23970.22230.23180.23188,230
Sep 4, 20240.23300.23570.23300.23570.2357441
Sep 3, 20240.31000.31000.22660.22860.22866,848
Aug 30, 20240.29160.29160.22270.22270.22277,132
Aug 29, 20240.22540.23090.21780.23000.230038,619
Aug 28, 20240.23000.24100.22000.22000.220047,046
Aug 27, 20240.21110.23200.21110.22000.220011,569
Aug 26, 20240.24000.24000.21850.22000.220010,047
Aug 23, 20240.24000.26000.23030.23290.232919,545
Aug 22, 20240.23760.23760.21000.21280.21289,285
Aug 21, 20240.20800.22000.20400.21000.210019,226
Aug 20, 20240.22000.23700.20000.23700.237010,794
Aug 19, 20240.22000.22350.21150.21150.211511,576
Aug 16, 20240.22370.24590.21340.22500.225013,946
Aug 15, 20240.31000.31000.22000.23000.230062,209
Aug 14, 20240.22000.22660.22000.22250.222521,031
Aug 13, 20240.32920.32920.22500.23200.232057,093
Aug 12, 20240.32920.32920.22500.24030.240316,358
Aug 9, 20240.30000.30000.25580.26000.260011,235
Aug 8, 20240.32920.32920.24000.27060.270621,975
Aug 7, 20240.23000.26000.23000.25150.251510,540
Aug 6, 20240.25250.26000.23260.24100.241057,157
Aug 5, 20240.22860.25500.22500.25000.25007,820
Aug 2, 20240.26000.26000.23350.23680.236827,508
Aug 1, 20240.24560.24560.22500.24400.244040,013
Jul 31, 20240.25000.25000.24000.24000.24009,220
Jul 30, 20240.24600.26000.24600.26000.26003,000
Jul 29, 20240.22500.26000.22500.24600.246040,949
Jul 26, 20240.23790.24320.23340.23600.236019,260
Jul 25, 20240.24000.24000.22940.23500.23507,252
Jul 24, 20240.26000.26000.22500.23800.238047,694
Jul 23, 20240.26000.26000.24500.24950.249534,185
Jul 22, 20240.26000.26000.25010.25010.25013,417
Jul 19, 20240.25000.25000.25000.25000.250010,400
Jul 18, 20240.25250.25250.25250.25250.2525535
Jul 17, 20240.26000.26000.23700.23700.23706,900
Jul 16, 20240.24620.24770.24620.24770.24771,455
Jul 15, 20240.23050.23600.23050.23600.23608,169
Jul 12, 20240.25000.25000.24320.24460.24461,332
Jul 11, 20240.23000.23000.23000.23000.230010,016
Jul 10, 20240.23000.23000.21770.22490.224919,878
Jul 9, 20240.20000.23000.20000.23000.23009,455
Jul 8, 20240.21600.22000.21000.21000.210025,059
Jul 5, 20240.21370.21370.21370.21370.21371,000
Jul 3, 20240.21370.22430.21370.21800.21801,750
Jul 2, 20240.23410.24170.21880.21880.21882,675
Jul 1, 20240.23950.24290.23950.24290.24293,087
Jun 28, 20240.21800.24010.21000.24010.24011,400
Jun 27, 20240.22000.24470.22000.23760.23763,175
Jun 26, 20240.26000.26000.24130.24130.24132,510
Jun 25, 20240.24000.25000.24000.25000.25001,662
Jun 24, 20240.21800.25420.21700.23700.237016,592
Jun 21, 20240.24140.24140.24020.24020.240210,455
Jun 20, 20240.24000.24970.22100.24140.241414,404
Jun 18, 20240.27240.27240.24500.24500.245020,574
Jun 17, 20240.29390.29600.27460.27460.274616,006
Jun 14, 20240.27740.28500.27740.28080.28082,170
Jun 13, 20240.27880.27880.27480.27480.2748990
Jun 12, 20240.26200.28900.26200.28820.28823,975
Jun 11, 20240.27380.28020.26480.27970.27979,700
Jun 10, 20240.29500.29660.27000.27000.270057,566
Jun 7, 20240.32300.32300.30100.30100.30103,964
Jun 6, 20240.34200.34200.32000.32000.320015,644
Jun 5, 20240.32110.35060.31720.33300.333076,689
Jun 4, 20240.38200.38200.33200.35790.357945,602
Jun 3, 20240.32800.38300.32800.35000.350070,853
May 31, 20240.32780.32780.31200.31200.31204,238
May 30, 20240.31130.31900.31130.31900.31903,163
May 29, 20240.29840.32000.29840.31270.312735,600
May 28, 20240.32600.32600.29530.29530.295333,444
May 24, 20240.31200.34000.27200.32140.321440,633
May 23, 20240.26500.30470.26500.30000.300022,363
May 22, 20240.28000.28000.26500.27020.27024,377
May 21, 20240.27000.28700.27000.27000.270019,240
May 20, 20240.28000.28000.26800.27000.27007,130
May 17, 20240.26140.27130.26000.26990.26995,915
May 16, 20240.27600.27600.25440.26500.26506,673
May 15, 20240.27000.27000.25880.26490.26496,300
May 14, 20240.27900.27900.24860.25390.253921,245
May 13, 20240.26490.27500.25810.25810.258136,030
May 10, 20240.26280.27290.25930.25930.259322,364
May 9, 20240.26950.28000.25960.27650.276543,680
May 8, 20240.26660.27890.26340.27890.27892,580
May 7, 20240.22300.25000.22300.24580.24589,200
May 6, 20240.25000.25050.22910.24440.244435,250
May 3, 20240.23660.24000.23660.24000.24001,300
May 2, 20240.23650.23970.23590.23640.23647,225
May 1, 20240.23880.24300.22830.23350.23351,459
Apr 30, 20240.21700.23290.21700.23290.23295,430
Apr 29, 20240.23260.23260.23100.23100.23104,614
Apr 26, 20240.26120.26120.24790.25040.25046,903
Apr 25, 20240.26600.26600.24370.24370.24375,801
Apr 24, 20240.26070.26470.24300.24600.24603,721
Apr 23, 20240.22370.22370.22000.22000.220012,857
Apr 22, 20240.20000.27460.20000.23500.235039,361
Apr 19, 20240.19340.19340.19340.19340.193440,750
Apr 18, 20240.18600.20480.18600.18600.18601,613

Related Tickers

LSDIF Lucy Scientific Discovery Inc.
0.0002
0.00%
 
CBGL Cannabis Global, Inc.
0.0001
0.00%
 
RMRK Rimrock Gold Corp.
0.0004
0.00%
 
GCAN The Greater Cannabis Company, Inc.
0.0015
-11.76%
 
ELAN Elanco Animal Health Incorporated
8.44
+4.20%
 
OGI Organigram Global Inc.
1.0700
+2.88%
 
ZTS Zoetis Inc.
148.67
+1.30%
 
CGC Canopy Growth Corporation
1.1900
+0.85%
 
TLRY Tilray Brands, Inc.
0.4500
-5.42%