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

Oliveda International Inc (OP: OLVI )

3.390 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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 (%)
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%)
Dec 01, 2020 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
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%)
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.