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

Oliveda International Inc (OP: OLVI )

3.380 -0.010 (-0.29%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 -0.01(-7.35%)
Dec 28, 2017 0.0956 0.1180 0.0627 0.0863 97,949 +0.01(+7.94%)
Dec 27, 2017 0.1150 0.1150 0.0800 0.0800 86,840 -0.04(-31.62%)
Dec 26, 2017 0.0700 0.1950 0.0700 0.1170 564,669 +0.06(+95.00%)
Dec 22, 2017 0.0480 0.0600 0.0410 0.0600 119,090 +0.02(+50.00%)
Dec 21, 2017 0.0320 0.0400 0.0320 0.0400 4,003 +0.00(+2.56%)
Dec 20, 2017 0.0390 0.0390 0.0390 0.0390 1,009 -0.01(-13.33%)
Dec 19, 2017 0.0300 0.0450 0.0300 0.0450 35,291 +0.00(+12.50%)
Dec 18, 2017 0.0401 0.0440 0.0150 0.0400 19,773 +0.00(+0.00%)
Dec 15, 2017 0.0400 0.0400 0.0400 0.0400 6,252 -0.00(-4.40%)
Dec 14, 2017 0.0418 0.0418 0.0418 0.0418 185 -0.00(-9.04%)
Dec 12, 2017 0.0460 0.0460 0.0460 0 +0.01(+15.00%)
Dec 11, 2017 0.0400 0.0400 0.0400 0.0400 3,531 +0.00(+0.00%)
Dec 06, 2017 0.0400 0.0400 0.0400 40 -0.00(-9.09%)
Dec 05, 2017 0.0400 0.0475 0.0400 0.0440 20,400 -0.00(-7.37%)
Dec 04, 2017 0.0500 0.0550 0.0475 0.0475 20,896 -0.02(-26.70%)
Dec 01, 2017 0.0515 0.0648 0.0500 0.0648 11,000 +0.01(+29.60%)
Nov 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2017 0.0501 0.0574 0.0500 0.0500 26,000 -0.00(-1.96%)
Nov 27, 2017 0.0500 0.0600 0.0500 0.0510 54,550 +0.00(+0.00%)
Nov 22, 2017 0.0510 0.0510 0.0510 0 -0.00(-8.11%)
Nov 21, 2017 0.0510 0.0555 0.0510 0.0555 6,000 +0.00(+8.82%)
Nov 20, 2017 0.0525 0.0525 0.0510 0.0510 17,000 -0.01(-11.96%)
Nov 17, 2017 0.0625 0.0625 0.0555 0.0579 34,860 -0.00(-3.45%)
Nov 16, 2017 0.0600 0.0612 0.0600 0.0600 6,121 -0.00(-4.00%)
Nov 15, 2017 0.0600 0.0625 0.0600 0.0625 16,600 -0.00(-3.85%)
Nov 14, 2017 0.0675 0.0675 0.0630 0.0650 21,950 -0.01(-7.14%)
Nov 13, 2017 0.0790 0.0790 0.0700 0.0700 55,800 -0.01(-7.28%)
Nov 10, 2017 0.0720 0.0755 0.0720 0.0755 1,400 +0.00(+4.86%)
Nov 09, 2017 0.0720 0.0720 0.0720 0.0720 5,000 -0.00(-5.26%)
Nov 08, 2017 0.0720 0.0760 0.0720 0.0760 5,250 +0.00(+5.56%)
Nov 07, 2017 0.0800 0.0800 0.0720 0.0720 21,069 +0.00(+2.86%)
Nov 06, 2017 0.0714 0.0714 0.0610 0.0700 3,340 -0.01(-16.67%)
Nov 03, 2017 0.0700 0.0840 0.0700 0.0840 2,658 +0.01(+20.00%)
Nov 02, 2017 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-2.10%)
Nov 01, 2017 0.0715 0.0715 0.0715 0.0715 500 -0.01(-10.63%)
Oct 31, 2017 0.0900 0.0900 0.0800 0.0800 36,699 -0.01(-11.11%)
Oct 27, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 26, 2017 0.0800 0.0800 0.0700 0.0800 17,795 +0.00(+0.00%)
Oct 25, 2017 0.0700 0.0825 0.0700 0.0800 25,194 +0.01(+14.29%)
Oct 24, 2017 0.0700 0.0700 0.0700 0.0700 4,500 +0.01(+12.54%)
Oct 23, 2017 0.0622 0.0622 0.0622 0.0622 300 -0.02(-22.25%)
Oct 20, 2017 0.0800 0.0800 0.0623 0.0800 6,342 -0.01(-11.11%)
Oct 19, 2017 0.0630 0.0900 0.0630 0.0900 7,068 +0.01(+20.00%)
Oct 18, 2017 0.0900 0.0900 0.0750 0.0750 7,900 +0.01(+20.97%)
Oct 17, 2017 0.0900 0.0900 0.0600 0.0620 92,906 -0.03(-31.89%)
Oct 16, 2017 0.0650 0.0910 0.0640 0.0910 21,198 +0.01(+10.07%)
Oct 12, 2017 0.0827 0.0827 0.0827 3 -0.00(-5.05%)
Oct 11, 2017 0.0800 0.0900 0.0610 0.0871 14,325 -0.00(-3.22%)
Oct 09, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 06, 2017 0.0602 0.0800 0.0602 0.0800 12,464 +0.00(+6.52%)
Oct 05, 2017 0.0640 0.0770 0.0602 0.0751 65,047 +0.01(+7.29%)
Oct 04, 2017 0.0601 0.0740 0.0601 0.0700 41,100 +0.01(+7.69%)
Oct 03, 2017 0.0725 0.0750 0.0600 0.0650 108,696 +0.01(+8.33%)
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.