Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optima Med Innovations Corp (OP: TOKIF )

0.0001 UNCHANGED
Last Price Updated: 9:36 AM EDT, Jun 7, 2023 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 (%)
Apr 30, 2020 0.0133 0.0143 0.0108 0.0108 151,019 -0.00(-14.96%)
Apr 28, 2020 0.0127 0.0127 0.0127 0 +0.00(+27.00%)
Apr 27, 2020 0.0158 0.0158 0.0100 0.0100 2,101,204 -0.00(-29.08%)
Apr 24, 2020 0.0141 0.0141 0.0141 0.0141 52,700 -0.00(-10.76%)
Apr 23, 2020 0.0150 0.0167 0.0129 0.0158 182,733 -0.01(-31.60%)
Apr 22, 2020 0.0145 0.0231 0.0145 0.0231 17,619 +0.00(+0.00%)
Apr 21, 2020 0.0231 0.0231 0.0200 0.0231 417,002 +0.00(+3.12%)
Apr 20, 2020 0.0158 0.0224 0.0142 0.0224 1,781,557 +0.01(+41.77%)
Apr 17, 2020 0.0129 0.0158 0.0129 0.0158 205,000 +0.00(+9.72%)
Apr 16, 2020 0.0100 0.0144 0.0100 0.0144 20,300 +0.00(+44.00%)
Apr 15, 2020 0.0100 0.0100 0.0100 0.0100 100,000 -0.01(-37.50%)
Apr 14, 2020 0.0160 0.0160 0.0160 0.0160 22,010 +0.00(+1.27%)
Apr 09, 2020 0.0158 0.0158 0.0158 0 +0.00(+0.00%)
Apr 08, 2020 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+31.67%)
Apr 03, 2020 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Mar 31, 2020 0.0150 0.0150 0.0150 0 -0.00(-1.96%)
Mar 30, 2020 0.0121 0.0153 0.0121 0.0153 4,500 +0.00(+2.00%)
Mar 27, 2020 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+20.00%)
Mar 25, 2020 0.0125 0.0125 0.0125 0 -0.00(-16.67%)
Mar 24, 2020 0.0150 0.0190 0.0150 0.0150 314,479 +0.00(+0.00%)
Mar 23, 2020 0.0150 0.0150 0.0150 20 +0.00(+0.00%)
Mar 19, 2020 0.0150 0.0150 0.0150 0 -0.00(-1.96%)
Mar 18, 2020 0.0153 0.0153 0.0153 0.0153 22,000 -0.00(-21.13%)
Mar 17, 2020 0.0163 0.0194 0.0163 0.0194 2,960 -0.00(-2.51%)
Mar 16, 2020 0.0199 0.0199 0.0199 2,542 +0.00(+0.00%)
Mar 13, 2020 0.0199 0.0199 0.0199 0.0199 2,500 -0.00(-15.68%)
Mar 12, 2020 0.0300 0.0300 0.0236 0.0236 304,100 -0.00(-1.26%)
Mar 11, 2020 0.0239 0.0239 0.0239 0.0239 6,600 -0.00(-11.15%)
Mar 09, 2020 0.0269 0.0269 0.0269 0 -0.00(-5.28%)
Mar 06, 2020 0.0284 0.0284 0.0284 0.0284 18,000 +0.01(+32.09%)
Mar 05, 2020 0.0215 0.0215 0.0215 0.0215 11,500 +0.00(+0.00%)
Mar 03, 2020 0.0215 0.0215 0.0215 0 +0.00(+2.38%)
Feb 27, 2020 0.0210 0.0210 0.0210 0 -0.01(-26.32%)
Feb 24, 2020 0.0285 0.0285 0.0285 0 -0.00(-6.25%)
Feb 21, 2020 0.0270 0.0304 0.0270 0.0304 162,300 +0.00(+15.15%)
Feb 20, 2020 0.0329 0.0329 0.0264 0.0264 2,200 -0.01(-24.57%)
Feb 19, 2020 0.0388 0.0388 0.0350 0.0350 229,000 +0.01(+16.67%)
Feb 18, 2020 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Feb 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Feb 12, 2020 0.0269 0.0280 0.0250 0.0280 55,519 -0.00(-2.78%)
Feb 11, 2020 0.0351 0.0351 0.0288 0.0288 1,533 -0.00(-7.99%)
Feb 10, 2020 0.0313 0.0313 0.0313 0.0313 10,000 -0.01(-19.74%)
Feb 06, 2020 0.0390 0.0390 0.0390 0 +0.00(+10.48%)
Feb 04, 2020 0.0353 0.0353 0.0353 0 +0.00(+4.44%)
Feb 03, 2020 0.0338 0.0338 0.0338 0.0338 3,000 +0.00(+11.92%)
Jan 31, 2020 0.0302 0.0302 0.0301 0.0302 201,000 -0.01(-14.69%)
Jan 30, 2020 0.0350 0.0354 0.0317 0.0354 92,000 +0.01(+17.22%)
Jan 29, 2020 0.0303 0.0352 0.0302 0.0302 52,000 -0.01(-18.38%)
Jan 28, 2020 0.0340 0.0370 0.0303 0.0370 306,000 -0.00(-4.64%)
Jan 27, 2020 0.0327 0.0388 0.0316 0.0388 735,116 +0.00(+10.86%)
Jan 24, 2020 0.0400 0.0400 0.0350 0.0350 133,200 +0.00(+0.00%)
Jan 23, 2020 0.0365 0.0369 0.0350 0.0350 56,500 -0.00(-4.11%)
Jan 22, 2020 0.0350 0.0365 0.0350 0.0365 46,000 +0.00(+3.11%)
Jan 21, 2020 0.0354 0.0354 0.0354 0.0354 500 +0.01(+20.00%)
Jan 17, 2020 0.0295 0.0295 0.0295 0.0295 2,000 +0.00(+0.68%)
Jan 15, 2020 0.0293 0.0293 0.0293 0 +0.00(+4.64%)
Jan 13, 2020 0.0280 0.0280 0.0280 0 +0.00(+5.26%)
Jan 10, 2020 0.0332 0.0332 0.0266 0.0266 95,600 +0.00(+20.91%)
Jan 09, 2020 0.0220 0.0220 0.0220 0.0220 1,100 -0.01(-33.53%)
Jan 08, 2020 0.0332 0.0332 0.0231 0.0331 91,775 +0.00(+12.97%)
Jan 07, 2020 0.0210 0.0293 0.0210 0.0293 69,000 -0.00(-8.15%)
Jan 06, 2020 0.0330 0.0330 0.0319 0.0319 92,900 -0.00(-11.39%)
Jan 03, 2020 0.0289 0.0360 0.0289 0.0360 4,600 +0.00(+12.85%)
Jan 02, 2020 0.0200 0.0319 0.0200 0.0319 126,100 +0.00(+11.15%)
Dec 30, 2019 0.0287 0.0287 0.0287 0 +0.00(+2.50%)
Dec 27, 2019 0.0229 0.0300 0.0229 0.0280 340,000 -0.01(-17.65%)
Dec 26, 2019 0.0300 0.0340 0.0300 0.0340 19,000 +0.01(+18.88%)
Dec 24, 2019 0.0236 0.0286 0.0236 0.0286 53,000 -0.00(-4.98%)
Dec 23, 2019 0.0310 0.0310 0.0301 0.0301 75,487 +0.00(+9.06%)
Dec 20, 2019 0.0265 0.0296 0.0265 0.0276 151,100 -0.00(-4.83%)
Dec 19, 2019 0.0304 0.0312 0.0266 0.0290 275,344 +0.00(+9.02%)
Dec 18, 2019 0.0229 0.0266 0.0200 0.0266 131,500 +0.01(+40.00%)
Dec 13, 2019 0.0190 0.0190 0.0190 0 -0.01(-30.91%)
Dec 12, 2019 0.0289 0.0293 0.0227 0.0275 225,480 -0.00(-8.94%)
Dec 09, 2019 0.0302 0.0302 0.0302 0 -0.00(-7.65%)
Dec 06, 2019 0.0289 0.0327 0.0289 0.0327 85,600 +0.00(+16.79%)
Dec 05, 2019 0.0280 0.0280 0.0280 0.0280 172,950 -0.00(-7.59%)
Dec 04, 2019 0.0366 0.0366 0.0300 0.0303 5,186 -0.01(-16.99%)
Dec 03, 2019 0.0365 0.0365 0.0365 4 +0.00(+0.00%)
Dec 02, 2019 0.0253 0.0365 0.0253 0.0365 2,625 +0.01(+45.42%)
Nov 27, 2019 0.0251 0.0251 0.0251 0 -0.01(-19.03%)
Nov 21, 2019 0.0310 0.0310 0.0310 0 -0.00(-9.88%)
Nov 19, 2019 0.0344 0.0344 0.0344 0 -0.00(-1.71%)
Nov 18, 2019 0.0328 0.0354 0.0215 0.0350 310,010 +0.00(+0.57%)
Nov 15, 2019 0.0367 0.0367 0.0348 0.0348 2,200 +0.00(+15.61%)
Nov 14, 2019 0.0301 0.0301 0.0301 0.0301 26,000 +0.00(+0.00%)
Nov 13, 2019 0.0339 0.0340 0.0301 0.0301 176,050 -0.00(-11.21%)
Nov 12, 2019 0.0339 0.0339 0.0339 0.0339 600 -0.00(-7.38%)
Nov 08, 2019 0.0366 0.0366 0.0366 0 +0.00(+4.57%)
Nov 07, 2019 0.0350 0.0390 0.0350 0.0350 203,869 +0.00(+0.00%)
Nov 06, 2019 0.0368 0.0368 0.0350 0.0350 13,600 -0.00(-1.69%)
Nov 05, 2019 0.0300 0.0356 0.0300 0.0356 85,000 +0.00(+4.09%)
Nov 04, 2019 0.0342 0.0342 0.0342 0.0342 100,000 -0.00(-2.01%)
Nov 01, 2019 0.0400 0.0400 0.0349 0.0349 25,100 -0.00(-1.97%)
Oct 31, 2019 0.0356 0.0356 0.0356 0.0356 2,142 +0.00(+1.71%)
Oct 30, 2019 0.0408 0.0408 0.0350 0.0350 203,700 +0.01(+20.69%)
Oct 29, 2019 0.0319 0.0319 0.0290 0.0290 4,800 -0.01(-24.28%)
Oct 28, 2019 0.0369 0.0383 0.0369 0.0383 109,877 +0.00(+11.66%)
Oct 25, 2019 0.0321 0.0343 0.0321 0.0343 1,000 -0.00(-9.74%)
Oct 24, 2019 0.0380 0.0380 0.0380 0.0380 100,000 +0.00(+1.60%)
Oct 23, 2019 0.0432 0.0432 0.0372 0.0374 55,750 -0.00(-8.78%)
Oct 21, 2019 0.0410 0.0410 0.0410 0 +0.00(+7.61%)
Oct 18, 2019 0.0369 0.0381 0.0325 0.0381 11,100 +0.00(+2.70%)
Oct 17, 2019 0.0405 0.0420 0.0371 0.0371 232,415 +0.00(+8.16%)
Oct 16, 2019 0.0352 0.0362 0.0343 0.0343 28,000 -0.00(-2.56%)
Oct 15, 2019 0.0367 0.0367 0.0303 0.0352 20,601 +0.00(+2.92%)
Oct 11, 2019 0.0342 0.0342 0.0342 0 -0.01(-19.53%)
Oct 10, 2019 0.0313 0.0430 0.0313 0.0425 37,294 +0.01(+18.38%)
Oct 09, 2019 0.0359 0.0359 0.0359 0.0359 2,000 -0.00(-7.71%)
Oct 08, 2019 0.0389 0.0389 0.0389 0.0389 2,000 +0.00(+0.00%)
Oct 07, 2019 0.0440 0.0440 0.0389 0.0389 50,500 -0.00(-3.47%)
Oct 04, 2019 0.0375 0.0403 0.0375 0.0403 14,600 +0.00(+10.11%)
Oct 02, 2019 0.0366 0.0366 0.0366 0 -0.00(-5.67%)
Sep 30, 2019 0.0388 0.0388 0.0388 0 +0.01(+17.58%)
Sep 26, 2019 0.0330 0.0330 0.0330 0 -0.00(-8.08%)
Sep 25, 2019 0.0366 0.0366 0.0359 0.0359 5,300 -0.01(-24.74%)
Sep 23, 2019 0.0477 0.0477 0.0477 0 -0.00(-2.45%)
Sep 20, 2019 0.0489 0.0489 0.0489 0.0489 10,000 +0.00(+4.04%)
Sep 17, 2019 0.0470 0.0470 0.0470 0 +0.01(+20.51%)
Sep 16, 2019 0.0390 0.0390 0.0390 0.0390 200 -0.01(-13.33%)
Sep 13, 2019 0.0359 0.0450 0.0359 0.0450 200,000 +0.01(+32.35%)
Sep 12, 2019 0.0340 0.0340 0.0340 0.0340 1,100 +0.01(+21.43%)
Sep 09, 2019 0.0280 0.0280 0.0280 0 -0.01(-33.33%)
Sep 05, 2019 0.0420 0.0420 0.0420 0 -0.01(-11.76%)
Sep 03, 2019 0.0476 0.0476 0.0476 0 +0.01(+19.00%)
Aug 30, 2019 0.0400 0.0400 0.0400 0.0400 1,040,000 +0.00(+0.00%)
Aug 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+3.09%)
Aug 27, 2019 0.0389 0.0389 0.0388 0.0388 30,000 +0.00(+0.00%)
Aug 26, 2019 0.0388 0.0388 0.0388 0.0388 105,000 -0.00(-4.43%)
Aug 22, 2019 0.0406 0.0406 0.0406 0 -0.00(-1.69%)
Aug 20, 2019 0.0413 0.0413 0.0413 0 +0.00(+6.99%)
Aug 19, 2019 0.0503 0.0503 0.0376 0.0386 348,400 -0.01(-14.22%)
Aug 16, 2019 0.0450 0.0450 0.0450 0.0450 600 -0.00(-8.35%)
Aug 13, 2019 0.0491 0.0491 0.0491 0 -0.00(-7.01%)
Aug 12, 2019 0.0528 0.0528 0.0528 0.0528 2,000 -0.00(-8.49%)
Aug 09, 2019 0.0560 0.0577 0.0529 0.0577 126,000 +0.00(+7.25%)
Aug 08, 2019 0.0538 0.0538 0.0538 0.0538 10,000 +0.00(+7.60%)
Aug 07, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-6.02%)
Aug 06, 2019 0.0532 0.0532 0.0532 0.0532 350 -0.02(-27.72%)
Jul 31, 2019 0.0736 0.0736 0.0736 0 +0.01(+9.85%)
Jul 26, 2019 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Jul 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 104,000 +0.00(+3.40%)
Jul 19, 2019 0.0726 0.0726 0.0677 0.0677 1,000 -0.00(-3.29%)
Jul 17, 2019 0.0700 0.0700 0.0700 0 -0.00(-0.14%)
Jul 16, 2019 0.0920 0.0920 0.0701 0.0701 6,500 -0.02(-22.97%)
Jul 15, 2019 0.0910 0.0910 0.0910 0.0910 53,525 +0.00(+0.44%)
Jul 12, 2019 0.0906 0.0906 0.0906 0.0906 400 +0.01(+16.15%)
Jul 11, 2019 0.0780 0.0870 0.0780 0.0780 110,000 +0.01(+13.54%)
Jul 10, 2019 0.0790 0.0816 0.0687 0.0687 90,940 -0.01(-14.13%)
Jul 09, 2019 0.0800 0.0800 0.0800 0.0800 1,500 -0.01(-13.79%)
Jul 08, 2019 0.0928 0.0928 0.0928 0.0928 4,500 -0.00(-1.59%)
Jul 05, 2019 0.0927 0.0965 0.0927 0.0943 23,000 +0.01(+5.84%)
Jul 02, 2019 0.0891 0.0891 0.0891 0 +0.01(+10.00%)
Jul 01, 2019 0.0860 0.0860 0.0810 0.0810 70,000 -0.01(-13.00%)
Jun 26, 2019 0.0931 0.0931 0.0931 0 +0.01(+9.79%)
Jun 21, 2019 0.0848 0.0848 0.0848 0 -0.02(-20.45%)
Jun 19, 2019 0.1066 0.1066 0.1066 0 +0.01(+10.81%)
Jun 18, 2019 0.0960 0.0962 0.0960 0.0962 700 +0.00(+4.79%)
Jun 17, 2019 0.0918 0.0918 0.0918 0.0918 40,001 -0.00(-3.77%)
Jun 14, 2019 0.0954 0.0954 0.0954 1 +0.00(+0.00%)
Jun 13, 2019 0.0830 0.0954 0.0830 0.0954 1,450 -0.01(-9.14%)
Jun 11, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.77%)
Jun 10, 2019 0.1053 0.1053 0.1042 0.1042 23,500 -0.00(-0.95%)
Jun 07, 2019 0.1052 0.1052 0.1052 0.1052 500 -0.00(-1.22%)
Jun 06, 2019 0.1065 0.1065 0.1065 0.1065 2,000 -0.00(-0.28%)
Jun 05, 2019 0.1068 0.1068 0.1068 0.1068 1,000 +0.00(+3.39%)
Jun 04, 2019 0.1064 0.1064 0.1033 0.1033 3,500 +0.01(+8.39%)
Jun 03, 2019 0.1000 0.1000 0.0953 0.0953 5,300 -0.01(-9.24%)
May 31, 2019 0.1050 0.1050 0.1030 0.1050 150,000 +0.00(+0.00%)
May 30, 2019 0.1050 0.1050 0.1030 0.1050 41,000 -0.00(-3.67%)
May 28, 2019 0.1090 0.1090 0.1090 0 +0.00(+0.74%)
May 24, 2019 0.1236 0.1236 0.1082 0.1082 13,900 -0.01(-10.58%)
May 23, 2019 0.1094 0.1213 0.1094 0.1210 20,500 +0.00(+0.00%)
May 22, 2019 0.1175 0.1210 0.1135 0.1210 11,320 +0.01(+8.62%)
May 17, 2019 0.1114 0.1114 0.1114 0 +0.01(+11.40%)
May 16, 2019 0.1000 0.1031 0.1000 0.1000 40,000 -0.01(-7.75%)
May 15, 2019 0.1095 0.1180 0.1084 0.1084 34,995 -0.01(-5.98%)
May 14, 2019 0.1153 0.1153 0.1153 0.1153 20,114 +0.02(+20.86%)
May 13, 2019 0.1160 0.1160 0.0954 0.0954 21,560 -0.02(-18.32%)
May 10, 2019 0.1100 0.1168 0.1065 0.1168 30,000 +0.01(+14.51%)
May 09, 2019 0.1090 0.1169 0.1020 0.1020 72,600 -0.02(-15.56%)
May 08, 2019 0.1166 0.1208 0.1166 0.1208 12,000 -0.01(-7.08%)
May 07, 2019 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.78%)
May 06, 2019 0.1270 0.1350 0.1188 0.1290 127,907 +0.00(+3.37%)
May 03, 2019 0.1248 0.1248 0.1248 0.1248 10,000 +0.01(+12.33%)
May 02, 2019 0.1282 0.1320 0.1111 0.1111 29,750 -0.01(-9.89%)
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.