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 +0.100 (+2.95%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 21, 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 (%)
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%)
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.