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

Oliveda International Inc (OP: OLVI )

3.490 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 0.0590 0.0680 0.0590 0.0680 1,000 +0.03(+70.00%)
Nov 25, 2020 0.0400 0.0400 0.0400 0 -0.03(-39.39%)
Nov 24, 2020 0.0660 0.0660 0.0660 0.0660 821 +0.01(+20.00%)
Nov 20, 2020 0.0550 0.0550 0.0550 0 -0.01(-16.67%)
Nov 18, 2020 0.0660 0.0660 0.0660 0 +0.00(+6.62%)
Nov 17, 2020 0.0619 0.0619 0.0619 0.0619 800 +0.02(+59.95%)
Nov 16, 2020 0.0680 0.0680 0.0387 0.0387 1,241 -0.03(-46.62%)
Nov 12, 2020 0.0725 0.0725 0.0725 0 +0.04(+107.14%)
Nov 11, 2020 0.0450 0.0725 0.0350 0.0350 14,300 -0.02(-40.48%)
Nov 10, 2020 0.0588 0.0588 0.0588 0.0588 13,850 -0.01(-18.67%)
Nov 09, 2020 0.0723 0.0723 0.0723 0.0723 500 +0.02(+44.60%)
Nov 06, 2020 0.0500 0.0501 0.0500 0.0500 20,500 -0.02(-31.51%)
Nov 05, 2020 0.0615 0.0730 0.0615 0.0730 967 +0.00(+0.00%)
Nov 04, 2020 0.0730 0.0730 0.0730 1 +0.00(+0.00%)
Nov 03, 2020 0.0730 0.0730 0.0730 0.0730 200 +0.01(+15.87%)
Oct 23, 2020 0.0630 0.0630 0.0630 0 +0.02(+53.66%)
Oct 22, 2020 0.0410 0.0410 0.0410 0.0410 396 -0.02(-34.92%)
Oct 12, 2020 0.0630 0.0630 0.0630 0 -0.02(-20.55%)
Oct 08, 2020 0.0793 0.0793 0.0793 0 +0.04(+108.68%)
Oct 07, 2020 0.0766 0.0766 0.0380 0.0380 2,333 +0.00(+0.00%)
Oct 06, 2020 0.0380 0.0380 0.0380 0.0380 500 -0.03(-45.40%)
Sep 30, 2020 0.0696 0.0696 0.0696 0 +0.00(+0.00%)
Sep 29, 2020 0.0380 0.0696 0.0380 0.0696 1,193 -0.00(-4.79%)
Sep 25, 2020 0.0731 0.0731 0.0731 0 +0.00(+4.43%)
Sep 21, 2020 0.0700 0.0700 0.0700 0 +0.02(+39.72%)
Sep 18, 2020 0.0501 0.0501 0.0501 0.0501 900 -0.03(-37.06%)
Sep 17, 2020 0.0796 0.0796 0.0796 1 +0.00(+0.00%)
Sep 10, 2020 0.0796 0.0796 0.0796 0 +0.00(+0.00%)
Sep 09, 2020 0.0796 0.0796 0.0796 1 +0.00(+0.00%)
Sep 08, 2020 0.0796 0.0796 0.0796 0.0796 10,800 +0.00(+0.00%)
Sep 02, 2020 0.0796 0.0796 0.0796 0 +0.01(+14.37%)
Sep 01, 2020 0.0696 0.0696 0.0696 0.0696 300 -0.01(-12.56%)
Aug 27, 2020 0.0796 0.0796 0.0796 0 +0.00(+0.00%)
Aug 21, 2020 0.0796 0.0796 0.0796 0 +0.02(+32.67%)
Aug 20, 2020 0.0600 0.0600 0.0600 0.0600 111 -0.02(-24.91%)
Aug 19, 2020 0.0799 0.0799 0.0799 0.0799 1,550 +0.02(+40.18%)
Aug 18, 2020 0.0710 0.0710 0.0570 0.0570 38,879 -0.03(-35.96%)
Aug 12, 2020 0.0890 0.0890 0.0890 0 -0.01(-10.10%)
Aug 11, 2020 0.0990 0.0990 0.0990 0.0990 250 +0.00(+0.00%)
Aug 06, 2020 0.0990 0.0990 0.0990 0 +0.02(+20.00%)
Aug 04, 2020 0.0825 0.0825 0.0825 0 -0.02(-17.50%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 30, 2020 0.0661 0.1000 0.0661 0.1000 21,900 +0.00(+0.00%)
Jul 28, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 27, 2020 0.1000 0.1000 0.1000 0.1000 100 +0.04(+53.85%)
Jul 24, 2020 0.0650 0.0650 0.0650 0.0650 4,700 -0.02(-27.78%)
Jul 23, 2020 0.0900 0.0900 0.0900 0.0900 100 +0.01(+11.11%)
Jul 22, 2020 0.0810 0.0810 0.0810 0.0810 150 -0.01(-10.00%)
Jul 20, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Jul 09, 2020 0.0890 0.0890 0.0890 0 -0.01(-10.64%)
Jul 07, 2020 0.0996 0.0996 0.0996 0 -0.00(-0.40%)
Jul 06, 2020 0.1000 0.1050 0.1000 0.1000 16,629 +0.01(+9.53%)
Jul 02, 2020 0.0913 0.0913 0.0913 1 +0.00(+0.00%)
Jun 30, 2020 0.0913 0.0913 0.0913 0 +0.00(+1.44%)
Jun 26, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jun 25, 2020 0.1000 0.1100 0.1000 0.1100 29,200 +0.01(+10.00%)
Jun 23, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2020 0.0940 0.1000 0.0940 0.1000 16,501 +0.02(+25.00%)
Jun 18, 2020 0.0800 0.0800 0.0800 0 -0.05(-37.45%)
Jun 17, 2020 0.0900 0.1400 0.0900 0.1279 63,993 +0.03(+34.63%)
Jun 16, 2020 0.0950 0.0950 0.0789 0.0950 1,830 +0.00(+0.00%)
Jun 15, 2020 0.0781 0.0950 0.0701 0.0950 52,877 +0.02(+30.14%)
Jun 12, 2020 0.0600 0.0731 0.0600 0.0730 18,500 +0.01(+21.67%)
Jun 11, 2020 0.0501 0.0600 0.0501 0.0600 30,000 +0.00(+0.00%)
Jun 10, 2020 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Jun 08, 2020 0.0600 0.0600 0.0600 0.0600 11,800 -0.01(-17.81%)
Jun 05, 2020 0.0511 0.0769 0.0511 0.0730 800 +0.02(+42.86%)
Jun 04, 2020 0.0511 0.0511 0.0511 0.0511 500 -0.02(-29.03%)
Jun 03, 2020 0.0511 0.0720 0.0511 0.0720 390 -0.00(-2.70%)
Jun 02, 2020 0.0740 0.0740 0.0740 0.0740 300 -0.02(-17.32%)
May 29, 2020 0.0895 0.0895 0.0895 0 +0.03(+49.17%)
May 28, 2020 0.0601 0.0650 0.0600 0.0600 22,600 -0.02(-23.95%)
May 26, 2020 0.0789 0.0789 0.0789 0 +0.01(+7.35%)
May 22, 2020 0.0789 0.0789 0.0600 0.0735 7,300 -0.01(-6.96%)
May 20, 2020 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
May 19, 2020 0.0790 0.0790 0.0790 1 +0.00(+0.00%)
May 14, 2020 0.0790 0.0790 0.0790 0 +0.01(+12.86%)
May 13, 2020 0.0840 0.0840 0.0500 0.0700 11,250 -0.00(-4.11%)
May 12, 2020 0.0730 0.0730 0.0730 0.0730 100 +0.03(+65.91%)
May 11, 2020 0.0440 0.0440 0.0440 0.0440 2,100 -0.03(-40.14%)
May 08, 2020 0.0600 0.0735 0.0600 0.0735 1,500 -0.00(-0.41%)
May 07, 2020 0.0738 0.0738 0.0738 0.0738 400 -0.01(-7.17%)
May 06, 2020 0.0795 0.0795 0.0795 63 +0.00(+0.00%)
May 05, 2020 0.0795 0.0795 0.0795 0.0795 400 +0.00(+0.63%)
May 04, 2020 0.0500 0.0790 0.0500 0.0790 540 +0.00(+1.28%)
May 01, 2020 0.0895 0.0895 0.0730 0.0780 3,600 +0.01(+8.33%)
Apr 28, 2020 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Apr 27, 2020 0.0730 0.0730 0.0730 0.0730 2,000 +0.00(+0.00%)
Apr 24, 2020 0.0730 0.0730 0.0730 3 +0.00(+0.00%)
Apr 23, 2020 0.0730 0.0730 0.0730 0.0730 2,300 +0.00(+0.00%)
Apr 22, 2020 0.0730 0.0730 0.0730 0.0730 5,300 +0.00(+1.39%)
Apr 21, 2020 0.0542 0.0720 0.0542 0.0720 12,700 -0.00(-1.37%)
Apr 20, 2020 0.0730 0.0730 0.0730 0.0730 100 +0.01(+24.57%)
Apr 17, 2020 0.0586 0.0586 0.0586 0.0586 200 -0.01(-19.73%)
Apr 16, 2020 0.0730 0.0730 0.0730 0.0730 1,001 +0.00(+0.00%)
Apr 15, 2020 0.0730 0.0730 0.0730 32 +0.00(+0.00%)
Apr 13, 2020 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Apr 09, 2020 0.0730 0.0730 0.0730 0.0730 400 +0.00(+2.82%)
Apr 08, 2020 0.0715 0.0715 0.0700 0.0710 22,201 +0.00(+5.97%)
Apr 03, 2020 0.0670 0.0670 0.0670 0 +0.00(+0.15%)
Apr 02, 2020 0.0679 0.0679 0.0669 0.0669 7,075 -0.00(-0.15%)
Mar 27, 2020 0.0670 0.0670 0.0670 0 +0.00(+0.15%)
Mar 25, 2020 0.0669 0.0669 0.0669 0 -0.00(-2.19%)
Mar 24, 2020 0.0729 0.0729 0.0684 0.0684 1,450 +0.04(+106.02%)
Mar 23, 2020 0.0332 0.0332 0.0332 0.0332 264 -0.04(-51.88%)
Mar 20, 2020 0.0690 0.0690 0.0690 1 +0.00(+0.00%)
Mar 17, 2020 0.0690 0.0690 0.0690 0 +0.01(+21.05%)
Mar 16, 2020 0.0571 0.0571 0.0570 0.0570 16,000 -0.02(-24.00%)
Mar 13, 2020 0.0615 0.0750 0.0615 0.0750 200 +0.00(+0.00%)
Mar 12, 2020 0.0750 0.0750 0.0750 0.0750 16,809 -0.01(-8.54%)
Mar 11, 2020 0.0820 0.0820 0.0820 0.0820 1,003 +0.00(+0.00%)
Mar 05, 2020 0.0820 0.0820 0.0820 0 +0.00(+2.50%)
Mar 04, 2020 0.0800 0.0800 0.0800 0.0800 5,000 -0.00(-2.44%)
Mar 02, 2020 0.0820 0.0820 0.0820 0 -0.00(-3.53%)
Feb 28, 2020 0.0850 0.0850 0.0850 1 +0.00(+0.00%)
Feb 27, 2020 0.0850 0.0850 0.0850 0.0850 400 +0.02(+22.66%)
Feb 26, 2020 0.0890 0.0890 0.0575 0.0693 2,402 -0.01(-15.38%)
Feb 25, 2020 0.0996 0.0996 0.0575 0.0819 21,733 +0.01(+16.17%)
Feb 24, 2020 0.0706 0.0706 0.0705 0.0705 10,390 -0.03(-27.32%)
Feb 19, 2020 0.0970 0.0970 0.0970 0 +0.02(+33.98%)
Feb 18, 2020 0.0970 0.0970 0.0724 0.0724 632 +0.00(+0.00%)
Feb 14, 2020 0.0858 0.0970 0.0724 0.0724 12,500 -0.02(-25.36%)
Feb 13, 2020 0.1031 0.1031 0.0970 0.0970 10,289 -0.01(-5.83%)
Feb 12, 2020 0.0773 0.1030 0.0773 0.1030 1,800 -0.00(-1.90%)
Feb 11, 2020 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Feb 10, 2020 0.1050 0.1050 0.1050 0.1050 300 +0.01(+12.90%)
Feb 07, 2020 0.1046 0.1046 0.0868 0.0930 3,000 -0.01(-11.34%)
Feb 04, 2020 0.1049 0.1049 0.1049 0 +0.00(+0.00%)
Jan 24, 2020 0.1049 0.1049 0.1049 0 -0.00(-3.76%)
Jan 23, 2020 0.1090 0.1090 0.1090 0.1090 200 -0.00(-0.82%)
Jan 22, 2020 0.1110 0.1110 0.1099 0.1099 3,161 -0.00(-2.66%)
Jan 21, 2020 0.1149 0.1149 0.1129 0.1129 1,100 -0.01(-8.95%)
Jan 17, 2020 0.1240 0.1240 0.1240 86 +0.00(+0.00%)
Jan 15, 2020 0.1240 0.1240 0.1240 0 -0.02(-11.11%)
Jan 14, 2020 0.1395 0.1395 0.1395 0.1395 700 +0.03(+25.68%)
Jan 13, 2020 0.0965 0.1110 0.0965 0.1110 1,300 +0.02(+20.65%)
Jan 10, 2020 0.0965 0.1107 0.0920 0.0920 41,300 -0.04(-28.68%)
Jan 09, 2020 0.1290 0.1290 0.1290 0.1290 201 -0.00(-1.45%)
Jan 08, 2020 0.0754 0.1309 0.0754 0.1309 350 +0.00(+2.27%)
Jan 06, 2020 0.1280 0.1280 0.1280 0 +0.03(+33.33%)
Jan 03, 2020 0.0960 0.0960 0.0960 1 +0.00(+0.00%)
Jan 02, 2020 0.0631 0.0960 0.0631 0.0960 8,000 -0.03(-24.41%)
Dec 31, 2019 0.1290 0.1290 0.1270 0.1270 10,000 -0.00(-1.55%)
Dec 30, 2019 0.1329 0.1329 0.1290 0.1290 1,414 -0.01(-4.44%)
Dec 27, 2019 0.1350 0.1350 0.1350 10 +0.00(+0.00%)
Dec 26, 2019 0.0862 0.1350 0.0862 0.1350 33,500 +0.05(+55.17%)
Dec 24, 2019 0.0850 0.0870 0.0611 0.0870 2,400 +0.00(+4.82%)
Dec 19, 2019 0.0830 0.0830 0.0830 0 +0.00(+0.00%)
Dec 18, 2019 0.0634 0.0830 0.0620 0.0830 300 -0.01(-9.78%)
Dec 17, 2019 0.0920 0.0920 0.0920 1 +0.00(+0.00%)
Dec 16, 2019 0.0920 0.0920 0.0920 1 +0.00(+0.00%)
Dec 10, 2019 0.0920 0.0920 0.0920 0 +0.03(+50.57%)
Dec 09, 2019 0.0949 0.0949 0.0611 0.0611 2,502 -0.04(-38.28%)
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.