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 29, 2021 0.0530 0.0530 0.0530 0 -0.01(-15.87%)
Nov 23, 2021 0.0630 0.0630 0.0630 0 +0.01(+20.92%)
Nov 22, 2021 0.0658 0.0658 0.0521 0.0521 2,213 -0.02(-25.57%)
Nov 19, 2021 0.0500 0.0700 0.0500 0.0700 35,200 +0.01(+16.67%)
Nov 18, 2021 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 17, 2021 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 15, 2021 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 12, 2021 0.0800 0.0800 0.0800 0.0800 1,230 +0.00(+0.88%)
Nov 08, 2021 0.0793 0.0793 0.0793 0 +0.01(+22.00%)
Nov 05, 2021 0.0652 0.0652 0.0650 0.0650 10,001 +0.01(+8.33%)
Oct 29, 2021 0.0600 0.0600 0.0600 2 -0.03(-32.43%)
Oct 25, 2021 0.0888 0.0888 0.0888 1 +0.03(+44.86%)
Oct 21, 2021 0.0613 0.0613 0.0613 0 +0.00(+0.49%)
Oct 19, 2021 0.0610 0.0610 0.0610 0 -0.00(-0.49%)
Oct 15, 2021 0.0613 0.0613 0.0613 0 -0.03(-31.05%)
Oct 14, 2021 0.0654 0.0889 0.0650 0.0889 22,660 -0.01(-10.20%)
Oct 12, 2021 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Oct 11, 2021 0.1000 0.1000 0.1000 0.1000 135 +0.02(+25.47%)
Oct 08, 2021 0.0800 0.0800 0.0682 0.0797 14,000 -0.00(-1.60%)
Oct 07, 2021 0.0820 0.0820 0.0810 0.0810 1,000 -0.00(-1.94%)
Oct 01, 2021 0.0826 0.0826 0.0826 0 -0.00(-1.43%)
Sep 29, 2021 0.0838 0.0838 0.0838 0 -0.00(-4.66%)
Sep 28, 2021 0.0990 0.0990 0.0330 0.0879 97,399 +0.01(+17.20%)
Sep 27, 2021 0.0750 0.0750 0.0750 0.0750 551 +0.00(+0.00%)
Sep 23, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 15, 2021 0.0800 0.0800 0.0800 0 +0.02(+30.08%)
Sep 13, 2021 0.0615 0.0615 0.0615 0 +0.00(+0.00%)
Sep 07, 2021 0.0615 0.0615 0.0615 0 -0.02(-23.13%)
Sep 01, 2021 0.0800 0.0800 0.0800 0 +0.01(+10.34%)
Aug 31, 2021 0.0725 0.0725 0.0725 0.0725 2,500 +0.01(+12.40%)
Aug 30, 2021 0.0590 0.0645 0.0590 0.0645 354 -0.00(-0.77%)
Aug 27, 2021 0.0700 0.0700 0.0650 0.0650 567 +0.00(+0.00%)
Aug 26, 2021 0.0787 0.0787 0.0650 0.0650 20,111 +0.01(+10.17%)
Aug 25, 2021 0.0620 0.0620 0.0590 0.0590 12,755 -0.02(-26.16%)
Aug 20, 2021 0.0799 0.0799 0.0799 68 -0.00(-0.13%)
Aug 18, 2021 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Aug 17, 2021 0.0750 0.0888 0.0750 0.0760 13,036 +0.00(+1.33%)
Aug 16, 2021 0.0750 0.0750 0.0750 0.0750 150 -0.00(-1.32%)
Aug 13, 2021 0.0800 0.0800 0.0750 0.0760 1,400 -0.01(-7.88%)
Aug 12, 2021 0.0750 0.0825 0.0750 0.0825 1,494 -0.01(-8.33%)
Aug 11, 2021 0.0731 0.0900 0.0700 0.0900 15,704 -0.01(-10.00%)
Aug 05, 2021 0.1000 0.1000 0.1000 0 -0.01(-7.83%)
Aug 04, 2021 0.1085 0.1085 0.1085 0.1085 300 +0.04(+49.24%)
Aug 03, 2021 0.1000 0.1000 0.0727 0.0727 26,550 -0.02(-25.05%)
Jul 29, 2021 0.0970 0.0970 0.0970 0 +0.04(+59.02%)
Jul 28, 2021 0.0900 0.0999 0.0610 0.0610 1,800 +0.00(+8.73%)
Jul 27, 2021 0.0561 0.0561 0.0561 0.0561 127 -0.04(-38.42%)
Jul 26, 2021 0.0786 0.0911 0.0786 0.0911 16,000 +0.00(+1.45%)
Jul 22, 2021 0.0898 0.0898 0.0898 1 +0.00(+0.11%)
Jul 21, 2021 0.0889 0.0897 0.0774 0.0897 6,344 +0.01(+15.00%)
Jul 20, 2021 0.0820 0.0823 0.0650 0.0780 74,750 -0.00(-4.88%)
Jul 19, 2021 0.0820 0.0820 0.0820 0.0820 3,076 +0.00(+0.00%)
Jul 15, 2021 0.0820 0.0820 0.0820 0 +0.01(+9.33%)
Jul 14, 2021 0.0750 0.0750 0.0700 0.0750 2,641 -0.01(-9.09%)
Jul 13, 2021 0.0825 0.0825 0.0825 0.0825 251 -0.01(-8.33%)
Jul 12, 2021 0.0700 0.0900 0.0700 0.0900 3,196 +0.01(+12.50%)
Jul 08, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 07, 2021 0.0700 0.0700 0.0700 0.0700 101 -0.02(-22.22%)
Jul 06, 2021 0.0711 0.0900 0.0711 0.0900 700 +0.00(+0.00%)
Jul 02, 2021 0.0711 0.0900 0.0700 0.0900 58,527 -0.01(-9.73%)
Jul 01, 2021 0.0899 0.0997 0.0750 0.0997 26,939 +0.02(+32.93%)
Jun 30, 2021 0.0955 0.0955 0.0750 0.0750 50,328 -0.03(-25.00%)
Jun 28, 2021 0.1000 0.1000 0.1000 10 +0.03(+40.45%)
Jun 24, 2021 0.0712 0.0712 0.0712 0 -0.04(-36.88%)
Jun 23, 2021 0.0800 0.1128 0.0706 0.1128 4,868 -0.00(-1.05%)
Jun 22, 2021 0.1155 0.1155 0.1140 0.1140 4,657 +0.03(+34.12%)
Jun 21, 2021 0.0850 0.0850 0.0850 0.0850 12,037 -0.02(-17.07%)
Jun 18, 2021 0.1000 0.1200 0.1000 0.1025 5,006 +0.02(+22.02%)
Jun 17, 2021 0.0822 0.0840 0.0822 0.0840 6,500 -0.04(-33.07%)
Jun 15, 2021 0.1255 0.1255 0.1255 0 +0.00(+0.00%)
Jun 14, 2021 0.1255 0.1255 0.1255 0.1255 1,580 +0.04(+54.37%)
Jun 11, 2021 0.1034 0.1034 0.0813 0.0813 9,000 -0.00(-1.22%)
Jun 09, 2021 0.0823 0.0823 0.0823 0 +0.00(+2.75%)
Jun 03, 2021 0.0801 0.0801 0.0801 11 -0.00(-2.55%)
Jun 02, 2021 0.0822 0.0822 0.0822 0.0822 2,000 -0.00(-0.36%)
Jun 01, 2021 0.0700 0.1272 0.0700 0.0825 2,468 -0.02(-17.50%)
May 28, 2021 0.1010 0.1010 0.1000 0.1000 2,500 -0.00(-0.99%)
May 27, 2021 0.1200 0.1200 0.1010 0.1010 6,080 -0.03(-21.40%)
May 26, 2021 0.1090 0.1400 0.1090 0.1285 177,334 +0.02(+17.24%)
May 21, 2021 0.1096 0.1096 0.1096 0 -0.00(-0.18%)
May 20, 2021 0.0900 0.1098 0.0900 0.1098 45,000 +0.02(+28.42%)
May 18, 2021 0.0855 0.0855 0.0855 0 +0.01(+6.88%)
May 17, 2021 0.0800 0.0800 0.0800 0.0800 290 -0.03(-25.23%)
May 14, 2021 0.0850 0.1070 0.0850 0.1070 12,626 +0.04(+72.58%)
May 13, 2021 0.1100 0.1100 0.0620 0.0620 14,086 -0.04(-38.00%)
May 12, 2021 0.1000 0.1000 0.1000 0.1000 2,200 +0.00(+0.00%)
May 11, 2021 0.1000 0.1000 0.1000 0.1000 100 -0.01(-6.98%)
May 10, 2021 0.1075 0.1075 0.1000 0.1075 1,500 +0.01(+7.50%)
May 07, 2021 0.1050 0.1050 0.1000 0.1000 5,528 +0.01(+9.65%)
May 06, 2021 0.0912 0.0912 0.0912 0.0912 3,000 -0.01(-13.14%)
May 04, 2021 0.1050 0.1050 0.1050 0 +0.01(+15.38%)
May 03, 2021 0.0910 0.0910 0.0910 0.0910 100 -0.01(-13.33%)
Apr 30, 2021 0.1050 0.1050 0.1050 1 +0.00(+0.00%)
Apr 28, 2021 0.1050 0.1050 0.1050 0 +0.01(+15.38%)
Apr 27, 2021 0.0910 0.0910 0.0910 1 +0.00(+0.00%)
Apr 26, 2021 0.0910 0.0910 0.0910 0.0910 801 -0.01(-9.00%)
Apr 23, 2021 0.1100 0.1150 0.1000 0.1000 31,000 +0.00(+0.00%)
Apr 22, 2021 0.1000 0.1000 0.0955 0.1000 12,399 +0.00(+0.00%)
Apr 21, 2021 0.1000 0.1000 0.1000 0.1000 110 +0.00(+4.71%)
Apr 20, 2021 0.1055 0.1055 0.0955 0.0955 6,807 -0.00(-2.05%)
Apr 19, 2021 0.0975 0.0975 0.0975 1 +0.00(+0.00%)
Apr 16, 2021 0.0955 0.0975 0.0910 0.0975 7,200 +0.01(+11.43%)
Apr 15, 2021 0.1000 0.1000 0.0752 0.0875 12,050 +0.01(+16.67%)
Apr 14, 2021 0.1000 0.1000 0.0750 0.0750 2,166 +0.00(+0.00%)
Apr 13, 2021 0.1000 0.1000 0.0750 0.0750 20,600 -0.01(-8.65%)
Apr 12, 2021 0.0820 0.0821 0.0820 0.0821 2,001 +0.00(+2.50%)
Apr 09, 2021 0.1000 0.1000 0.0801 0.0801 22,000 -0.02(-19.90%)
Apr 08, 2021 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 07, 2021 0.0999 0.1325 0.0990 0.1000 53,600 +0.00(+1.01%)
Apr 06, 2021 0.0990 0.0990 0.0590 0.0990 2,443 +0.01(+13.14%)
Apr 01, 2021 0.0875 0.0875 0.0875 0 +0.00(+0.00%)
Mar 31, 2021 0.0650 0.0875 0.0600 0.0875 82,016 +0.02(+32.58%)
Mar 30, 2021 0.0670 0.0897 0.0660 0.0660 45,910 -0.01(-18.52%)
Mar 29, 2021 0.1000 0.1000 0.0735 0.0810 108,890 -0.01(-10.00%)
Mar 26, 2021 0.0990 0.0990 0.0810 0.0900 6,000 -0.01(-10.00%)
Mar 25, 2021 0.1000 0.1000 0.1000 0.1000 12,750 -0.00(-1.96%)
Mar 24, 2021 0.1177 0.1177 0.1000 0.1020 33,993 -0.00(-1.92%)
Mar 23, 2021 0.1128 0.1395 0.1040 0.1040 49,285 -0.04(-25.39%)
Mar 22, 2021 0.1150 0.1399 0.1100 0.1394 31,200 +0.02(+21.22%)
Mar 19, 2021 0.1750 0.1750 0.1000 0.1150 55,600 -0.04(-24.84%)
Mar 18, 2021 0.1600 0.1718 0.1530 0.1530 59,257 -0.01(-4.32%)
Mar 17, 2021 0.1600 0.1600 0.1545 0.1599 45,902 -0.00(-0.68%)
Mar 16, 2021 0.1850 0.1980 0.1610 0.1610 6,825 -0.02(-12.40%)
Mar 15, 2021 0.1770 0.1838 0.1770 0.1838 10,405 +0.01(+6.86%)
Mar 12, 2021 0.1995 0.1995 0.1720 0.1720 50,400 +0.00(+0.58%)
Mar 11, 2021 0.1710 0.1710 0.1710 0.1710 7,083 +0.00(+0.00%)
Mar 10, 2021 0.1710 0.1995 0.1710 0.1710 4,501 +0.00(+0.00%)
Mar 09, 2021 0.1710 0.1710 0.1710 0.1710 6,441 -0.03(-14.50%)
Mar 05, 2021 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Mar 04, 2021 0.1969 0.1969 0.1699 0.1700 44,797 +0.01(+6.25%)
Mar 03, 2021 0.1969 0.1969 0.1540 0.1600 22,905 -0.04(-19.15%)
Mar 02, 2021 0.2000 0.2000 0.1620 0.1979 79,788 -0.00(-1.05%)
Mar 01, 2021 0.1933 0.2000 0.1900 0.2000 27,073 +0.05(+29.87%)
Feb 26, 2021 0.2650 0.2650 0.1540 0.1540 118,900 -0.06(-26.67%)
Feb 25, 2021 0.2800 0.4860 0.1750 0.2100 261,134 -0.03(-13.76%)
Feb 24, 2021 0.1900 0.4720 0.1900 0.2435 1,202,289 +0.09(+56.09%)
Feb 23, 2021 0.1900 0.2600 0.1520 0.1560 22,672 -0.10(-39.53%)
Feb 22, 2021 0.1980 0.3400 0.1350 0.2580 194,953 +0.08(+43.33%)
Feb 19, 2021 0.1800 0.2300 0.1150 0.1800 74,500 +0.00(+0.00%)
Feb 18, 2021 0.2460 0.2460 0.1800 0.1800 70,729 -0.01(-5.26%)
Feb 17, 2021 0.3300 0.3300 0.1810 0.1900 180,394 -0.11(-36.67%)
Feb 16, 2021 0.0768 0.6500 0.0768 0.3000 1,619,002 +0.21(+220.17%)
Feb 12, 2021 0.0577 0.0937 0.0577 0.0937 600 +0.02(+33.86%)
Feb 11, 2021 0.0897 0.0980 0.0540 0.0700 9,939 -0.00(-4.50%)
Feb 10, 2021 0.0733 0.0733 0.0733 0.0733 6,850 -0.02(-18.28%)
Feb 09, 2021 0.0550 0.0897 0.0533 0.0897 4,245 +0.01(+12.12%)
Feb 08, 2021 0.0980 0.0980 0.0510 0.0800 3,792 +0.03(+57.48%)
Feb 05, 2021 0.0508 0.0990 0.0508 0.0508 2,000 -0.05(-48.69%)
Feb 04, 2021 0.1000 0.1000 0.0508 0.0990 1,670 +0.01(+10.00%)
Feb 03, 2021 0.0900 0.0900 0.0900 0.0900 8,188 +0.00(+0.00%)
Feb 02, 2021 0.0508 0.0900 0.0508 0.0900 1,000 +0.00(+0.00%)
Feb 01, 2021 0.0705 0.0900 0.0500 0.0900 70,100 +0.02(+27.66%)
Jan 29, 2021 0.0705 0.1735 0.0705 0.0705 11,600 -0.04(-36.08%)
Jan 28, 2021 0.0750 0.1103 0.0705 0.1103 23,610 +0.04(+47.07%)
Jan 27, 2021 0.0660 0.0935 0.0390 0.0750 66,129 -0.02(-23.55%)
Jan 26, 2021 0.0950 0.1088 0.0750 0.0981 34,558 -0.02(-18.25%)
Jan 25, 2021 0.0710 0.2900 0.0620 0.1200 618,326 +0.05(+69.01%)
Jan 21, 2021 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jan 20, 2021 0.0710 0.0710 0.0710 0.0710 4,000 +0.01(+22.41%)
Jan 19, 2021 0.0720 0.0720 0.0470 0.0580 21,564 +0.00(+0.00%)
Jan 15, 2021 0.0580 0.0580 0.0580 0.0580 13,600 -0.00(-1.53%)
Jan 14, 2021 0.0475 0.0589 0.0475 0.0589 2,955 +0.00(+2.08%)
Jan 13, 2021 0.0450 0.0577 0.0450 0.0577 800 +0.01(+9.90%)
Jan 11, 2021 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+2.74%)
Jan 07, 2021 0.0584 0.0584 0.0584 0.0584 2,000 -0.00(-2.67%)
Dec 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2020 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Dec 24, 2020 0.0600 0.0600 0.0600 0.0600 1,200 +0.01(+19.52%)
Dec 23, 2020 0.0324 0.0502 0.0324 0.0502 4,000 -0.01(-15.20%)
Dec 22, 2020 0.0592 0.0592 0.0592 0.0592 700 -0.00(-1.33%)
Dec 21, 2020 0.0387 0.0600 0.0321 0.0600 11,200 -0.01(-11.76%)
Dec 18, 2020 0.0680 0.0680 0.0680 59 +0.00(+0.00%)
Dec 16, 2020 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Dec 07, 2020 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
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.