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

Oliveda International Inc (OP: OLVI )

3.400 -0.090 (-2.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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 (%)
Jul 31, 2019 0.1316 0.1316 0.1316 0 +0.03(+25.33%)
Jul 30, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+1.45%)
Jul 26, 2019 0.1035 0.1035 0.1035 0 -0.03(-23.90%)
Jul 25, 2019 0.1375 0.1380 0.1349 0.1360 6,942 +0.00(+0.82%)
Jul 24, 2019 0.1349 0.1349 0.1349 0.1349 750 +0.02(+20.77%)
Jul 23, 2019 0.1190 0.1190 0.1117 0.1117 1,025 +0.04(+59.57%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 180 -0.04(-38.05%)
Jul 17, 2019 0.1130 0.1130 0.1130 0 -0.00(-4.24%)
Jul 15, 2019 0.1180 0.1180 0.1180 0 +0.00(+2.70%)
Jul 11, 2019 0.1149 0.1149 0.1149 0 +0.01(+11.66%)
Jul 10, 2019 0.1029 0.1029 0.1029 0.1029 175 -0.01(-10.52%)
Jul 09, 2019 0.1002 0.1150 0.0858 0.1150 29,252 -0.02(-14.18%)
Jul 08, 2019 0.1340 0.1340 0.1340 20 +0.00(+0.00%)
Jul 05, 2019 0.1452 0.1499 0.1003 0.1340 2,300 -0.06(-31.28%)
Jul 03, 2019 0.1950 0.1950 0.1950 0.1950 500 +0.05(+30.00%)
Jul 02, 2019 0.1500 0.1500 0.1500 0.1500 200 +0.01(+3.52%)
Jun 28, 2019 0.1449 0.1449 0.1449 0 +0.01(+8.62%)
Jun 27, 2019 0.0856 0.1349 0.0856 0.1334 22,780 +0.02(+20.61%)
Jun 26, 2019 0.1106 0.1106 0.1106 0.1106 2,001 -0.04(-25.27%)
Jun 25, 2019 0.1500 0.1500 0.1480 0.1480 724 +0.00(+0.00%)
Jun 24, 2019 0.1250 0.1480 0.1000 0.1480 2,543 +0.01(+7.95%)
Jun 21, 2019 0.1371 0.1371 0.1371 0.1371 600 -0.01(-8.60%)
Jun 20, 2019 0.1485 0.1850 0.1000 0.1500 173,690 -0.03(-17.04%)
Jun 18, 2019 0.1808 0.1808 0.1808 0 -0.00(-2.27%)
Jun 17, 2019 0.1000 0.1850 0.1000 0.1850 200 -0.00(-2.12%)
Jun 14, 2019 0.1890 0.1890 0.1890 0.1890 200 +0.00(+1.34%)
Jun 13, 2019 0.1000 0.1865 0.1000 0.1865 1,590 +0.05(+33.21%)
Jun 12, 2019 0.1021 0.1400 0.1021 0.1400 1,000 -0.00(-1.41%)
Jun 11, 2019 0.1420 0.1420 0.1420 40 +0.00(+0.00%)
Jun 10, 2019 0.1020 0.1420 0.1020 0.1420 325 +0.02(+17.26%)
Jun 07, 2019 0.1419 0.1419 0.1021 0.1211 6,100 -0.02(-13.50%)
Jun 06, 2019 0.1100 0.1400 0.1020 0.1400 3,900 -0.00(-1.41%)
Jun 05, 2019 0.1420 0.1420 0.1420 0.1420 500 -0.00(-1.32%)
Jun 04, 2019 0.1439 0.1439 0.1439 76 +0.00(+0.00%)
Jun 03, 2019 0.1439 0.1439 0.1439 0.1439 366 -0.02(-10.23%)
May 31, 2019 0.1603 0.1603 0.1603 50 +0.00(+0.00%)
May 30, 2019 0.0851 0.1603 0.0851 0.1603 1,067 -0.03(-13.77%)
May 29, 2019 0.0800 0.1859 0.0800 0.1859 701 -0.00(-1.12%)
May 28, 2019 0.1900 0.1900 0.1000 0.1880 7,982 -0.00(-1.83%)
May 24, 2019 0.1915 0.1915 0.1915 0.1915 500 -0.01(-2.79%)
May 23, 2019 0.1990 0.1990 0.1775 0.1970 5,813 +0.00(+1.03%)
May 22, 2019 0.1950 0.1950 0.1950 0.1950 1,001 -0.00(-1.02%)
May 21, 2019 0.1900 0.1970 0.1140 0.1970 101,300 +0.01(+3.68%)
May 20, 2019 0.1900 0.1900 0.0780 0.1900 6,699 -0.03(-13.64%)
May 17, 2019 0.2300 0.2300 0.1141 0.2200 2,700 -0.01(-4.35%)
May 16, 2019 0.1700 0.2300 0.1700 0.2300 974 +0.03(+15.00%)
May 15, 2019 0.1600 0.2000 0.1600 0.2000 5,550 +0.04(+25.00%)
May 14, 2019 0.1104 0.1600 0.1104 0.1600 3,115 +0.00(+0.00%)
May 13, 2019 0.1600 0.1600 0.1140 0.1600 8,200 +0.00(+0.00%)
May 10, 2019 0.1600 0.1600 0.1103 0.1600 9,900 +0.00(+0.00%)
May 09, 2019 0.1102 0.1600 0.1102 0.1600 8,894 +0.01(+6.67%)
May 08, 2019 0.1600 0.1600 0.1251 0.1500 10,366 -0.01(-6.25%)
May 07, 2019 0.1600 0.1600 0.1051 0.1600 12,799 +0.01(+6.67%)
May 06, 2019 0.1500 0.1500 0.1450 0.1500 6,373 +0.00(+0.00%)
May 03, 2019 0.1200 0.1500 0.1020 0.1500 36,000 -0.02(-11.76%)
May 02, 2019 0.1600 0.1700 0.1278 0.1700 5,020 +0.00(+0.00%)
May 01, 2019 0.1700 0.1700 0.1501 0.1700 32,380 +0.00(+0.00%)
Apr 30, 2019 0.1750 0.1750 0.1400 0.1700 24,451 +0.00(+0.00%)
Apr 29, 2019 0.2000 0.2575 0.1550 0.1700 7,090 -0.03(-15.00%)
Apr 26, 2019 0.2650 0.2650 0.1551 0.2000 47,200 +0.00(+0.00%)
Apr 25, 2019 0.2300 0.2400 0.1001 0.2000 146,787 -0.03(-13.04%)
Apr 24, 2019 0.2500 0.2500 0.2000 0.2300 58,582 -0.01(-6.12%)
Apr 23, 2019 0.2800 0.2800 0.2010 0.2450 6,623 -0.03(-10.75%)
Apr 22, 2019 0.1756 0.3000 0.1694 0.2745 5,250 -0.01(-4.55%)
Apr 18, 2019 0.2950 0.2950 0.2001 0.2876 12,100 -0.01(-2.51%)
Apr 17, 2019 0.2840 0.2950 0.2001 0.2950 25,130 +0.03(+9.79%)
Apr 16, 2019 0.2858 0.2940 0.2330 0.2687 4,847 -0.02(-5.75%)
Apr 15, 2019 0.3545 0.3550 0.1520 0.2851 148,899 -0.07(-19.69%)
Apr 12, 2019 0.3300 0.3550 0.3200 0.3550 52,900 +0.02(+7.41%)
Apr 11, 2019 0.3650 0.3650 0.2372 0.3305 6,103 -0.03(-8.17%)
Apr 10, 2019 0.3300 0.3700 0.2100 0.3599 25,617 +0.04(+11.08%)
Apr 09, 2019 0.3800 0.3800 0.2900 0.3240 160,907 -0.05(-14.51%)
Apr 08, 2019 0.3800 0.3800 0.3405 0.3790 43,783 +0.05(+14.85%)
Apr 05, 2019 0.3700 0.3800 0.3000 0.3300 28,200 +0.01(+2.96%)
Apr 04, 2019 0.4900 0.4900 0.2710 0.3205 12,700 +0.01(+4.57%)
Apr 03, 2019 0.4000 0.4000 0.2500 0.3065 33,947 -0.05(-14.86%)
Apr 02, 2019 0.2515 0.3600 0.2500 0.3600 52,372 +0.11(+46.46%)
Apr 01, 2019 0.2700 0.3490 0.2401 0.2458 38,585 -0.02(-6.89%)
Mar 29, 2019 0.2640 0.2640 0.2300 0.2640 16,900 +0.04(+20.00%)
Mar 28, 2019 0.2170 0.2640 0.2170 0.2200 3,150 -0.03(-11.86%)
Mar 27, 2019 0.2650 0.2650 0.2135 0.2496 4,039 -0.02(-5.81%)
Mar 26, 2019 0.2540 0.2650 0.2470 0.2650 10,044 +0.01(+4.33%)
Mar 25, 2019 0.2250 0.2975 0.2250 0.2540 60,337 +0.03(+12.89%)
Mar 22, 2019 0.2000 0.2250 0.2000 0.2250 35,200 +0.00(+0.00%)
Mar 21, 2019 0.2438 0.2438 0.1875 0.2250 2,545 -0.02(-10.00%)
Mar 20, 2019 0.2000 0.2500 0.1550 0.2500 27,158 -0.03(-9.75%)
Mar 19, 2019 0.2500 0.2770 0.2500 0.2770 10,300 -0.00(-1.07%)
Mar 18, 2019 0.2800 0.2800 0.2800 0.2800 100 -0.01(-3.45%)
Mar 15, 2019 0.3200 0.3300 0.2000 0.2900 13,000 -0.04(-11.67%)
Mar 14, 2019 0.2732 0.3500 0.2000 0.3283 39,644 +0.05(+19.38%)
Mar 13, 2019 0.2300 0.2900 0.2300 0.2750 138,940 +0.04(+14.58%)
Mar 12, 2019 0.1550 0.4360 0.1300 0.2400 211,544 +0.09(+61.07%)
Mar 11, 2019 0.0700 0.1600 0.0640 0.1490 314,084 +0.08(+120.09%)
Mar 06, 2019 0.0677 0.0677 0.0677 0 +0.01(+10.98%)
Feb 28, 2019 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Feb 26, 2019 0.0610 0.0610 0.0610 0 -0.00(-4.69%)
Feb 12, 2019 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Feb 11, 2019 0.0630 0.0630 0.0630 1 +0.00(+0.00%)
Feb 07, 2019 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0630 0.0279 0.0630 9,271 -0.00(-1.56%)
Feb 05, 2019 0.0640 0.0640 0.0640 18 +0.00(+0.00%)
Jan 31, 2019 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0640 0.0500 0.0640 66,701 +0.01(+16.36%)
Jan 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 23, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 22, 2019 0.0313 0.0550 0.0313 0.0550 5,554 -0.00(-8.33%)
Jan 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 16, 2019 0.0340 0.0600 0.0340 0.0600 33,500 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+7.53%)
Jan 11, 2019 0.0320 0.0558 0.0320 0.0558 10,100 -0.00(-2.11%)
Jan 09, 2019 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Jan 08, 2019 0.0535 0.0570 0.0535 0.0570 600 -0.00(-5.00%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2018 0.0465 0.0600 0.0410 0.0600 2,100 +0.00(+4.71%)
Dec 27, 2018 0.0500 0.0573 0.0500 0.0573 400 +0.01(+27.33%)
Dec 26, 2018 0.0450 0.0450 0.0450 0.0450 21,000 -0.01(-10.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0.0500 8,000 -0.01(-16.67%)
Dec 19, 2018 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
Dec 18, 2018 0.0620 0.0620 0.0620 0.0620 500 -0.00(-3.13%)
Dec 17, 2018 0.0350 0.0640 0.0320 0.0640 16,200 +0.00(+4.92%)
Dec 13, 2018 0.0610 0.0610 0.0610 0 +0.02(+48.78%)
Dec 12, 2018 0.0410 0.0410 0.0410 1 +0.00(+0.00%)
Dec 11, 2018 0.0420 0.0420 0.0410 0.0410 30,500 -0.00(-2.38%)
Dec 10, 2018 0.0420 0.0420 0.0420 0.0420 10,011 -0.03(-38.78%)
Dec 07, 2018 0.0410 0.0686 0.0410 0.0686 5,500 -0.00(-2.00%)
Dec 06, 2018 0.0610 0.0700 0.0493 0.0700 22,071 +0.00(+0.00%)
Dec 04, 2018 0.0450 0.0740 0.0400 0.0700 338,900 +0.02(+40.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Nov 20, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Nov 19, 2018 0.0420 0.0600 0.0420 0.0600 1,231 +0.00(+0.00%)
Nov 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+4.35%)
Nov 06, 2018 0.0575 0.0575 0.0575 0 -0.00(-4.17%)
Nov 05, 2018 0.0520 0.0690 0.0350 0.0600 36,100 +0.02(+71.43%)
Nov 01, 2018 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Oct 23, 2018 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 17, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Oct 16, 2018 0.0400 0.0550 0.0350 0.0350 69,010 -0.04(-50.00%)
Oct 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+2.19%)
Oct 05, 2018 0.0685 0.0685 0.0685 0 +0.02(+37.00%)
Oct 04, 2018 0.0625 0.0625 0.0500 0.0500 20,000 -0.02(-33.33%)
Oct 03, 2018 0.0750 0.0750 0.0750 1 +0.00(+0.00%)
Oct 02, 2018 0.0745 0.0750 0.0623 0.0750 15,000 +0.01(+20.39%)
Oct 01, 2018 0.0623 0.0623 0.0623 0.0623 200 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0745 0.0500 0.0623 20,000 +0.00(+0.00%)
Sep 27, 2018 0.0745 0.0745 0.0623 0.0623 12,000 -0.01(-16.93%)
Sep 26, 2018 0.0750 0.0750 0.0750 1 +0.00(+0.00%)
Sep 25, 2018 0.0700 0.0750 0.0650 0.0750 21,000 +0.01(+25.00%)
Sep 24, 2018 0.0625 0.0750 0.0400 0.0600 60,200 -0.01(-20.00%)
Sep 21, 2018 0.0740 0.0750 0.0620 0.0750 29,000 +0.00(+1.35%)
Sep 20, 2018 0.0575 0.0750 0.0500 0.0740 32,159 +0.00(+5.71%)
Sep 19, 2018 0.0650 0.0700 0.0650 0.0700 40,000 -0.01(-17.65%)
Sep 18, 2018 0.0740 0.0850 0.0595 0.0850 25,000 +0.05(+112.50%)
Sep 12, 2018 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Sep 07, 2018 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Sep 06, 2018 0.0400 0.0400 0.0400 0.0400 269 -0.02(-33.33%)
Sep 04, 2018 0.0600 0.0600 0.0600 0 +0.02(+44.58%)
Aug 28, 2018 0.0415 0.0415 0.0415 0 -0.02(-31.97%)
Aug 24, 2018 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Aug 22, 2018 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Aug 21, 2018 0.0700 0.0800 0.0700 0.0800 23,677 +0.04(+77.78%)
Aug 20, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.02(-34.78%)
Aug 14, 2018 0.0690 0.0690 0.0690 0 +0.01(+25.45%)
Aug 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 02, 2018 0.0550 0.0550 0.0550 0 +0.03(+83.33%)
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.