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: 3:14 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 (%)
Apr 28, 2020 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Apr 27, 2020 0.0730 0.0730 0.0730 0.0730 2,000 +0.00(+0.00%)
Apr 24, 2020 0.0730 0.0730 0.0730 3 +0.00(+0.00%)
Apr 23, 2020 0.0730 0.0730 0.0730 0.0730 2,300 +0.00(+0.00%)
Apr 22, 2020 0.0730 0.0730 0.0730 0.0730 5,300 +0.00(+1.39%)
Apr 21, 2020 0.0542 0.0720 0.0542 0.0720 12,700 -0.00(-1.37%)
Apr 20, 2020 0.0730 0.0730 0.0730 0.0730 100 +0.01(+24.57%)
Apr 17, 2020 0.0586 0.0586 0.0586 0.0586 200 -0.01(-19.73%)
Apr 16, 2020 0.0730 0.0730 0.0730 0.0730 1,001 +0.00(+0.00%)
Apr 15, 2020 0.0730 0.0730 0.0730 32 +0.00(+0.00%)
Apr 13, 2020 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Apr 09, 2020 0.0730 0.0730 0.0730 0.0730 400 +0.00(+2.82%)
Apr 08, 2020 0.0715 0.0715 0.0700 0.0710 22,201 +0.00(+5.97%)
Apr 03, 2020 0.0670 0.0670 0.0670 0 +0.00(+0.15%)
Apr 02, 2020 0.0679 0.0679 0.0669 0.0669 7,075 -0.00(-0.15%)
Mar 27, 2020 0.0670 0.0670 0.0670 0 +0.00(+0.15%)
Mar 25, 2020 0.0669 0.0669 0.0669 0 -0.00(-2.19%)
Mar 24, 2020 0.0729 0.0729 0.0684 0.0684 1,450 +0.04(+106.02%)
Mar 23, 2020 0.0332 0.0332 0.0332 0.0332 264 -0.04(-51.88%)
Mar 20, 2020 0.0690 0.0690 0.0690 1 +0.00(+0.00%)
Mar 17, 2020 0.0690 0.0690 0.0690 0 +0.01(+21.05%)
Mar 16, 2020 0.0571 0.0571 0.0570 0.0570 16,000 -0.02(-24.00%)
Mar 13, 2020 0.0615 0.0750 0.0615 0.0750 200 +0.00(+0.00%)
Mar 12, 2020 0.0750 0.0750 0.0750 0.0750 16,809 -0.01(-8.54%)
Mar 11, 2020 0.0820 0.0820 0.0820 0.0820 1,003 +0.00(+0.00%)
Mar 05, 2020 0.0820 0.0820 0.0820 0 +0.00(+2.50%)
Mar 04, 2020 0.0800 0.0800 0.0800 0.0800 5,000 -0.00(-2.44%)
Mar 02, 2020 0.0820 0.0820 0.0820 0 -0.00(-3.53%)
Feb 28, 2020 0.0850 0.0850 0.0850 1 +0.00(+0.00%)
Feb 27, 2020 0.0850 0.0850 0.0850 0.0850 400 +0.02(+22.66%)
Feb 26, 2020 0.0890 0.0890 0.0575 0.0693 2,402 -0.01(-15.38%)
Feb 25, 2020 0.0996 0.0996 0.0575 0.0819 21,733 +0.01(+16.17%)
Feb 24, 2020 0.0706 0.0706 0.0705 0.0705 10,390 -0.03(-27.32%)
Feb 19, 2020 0.0970 0.0970 0.0970 0 +0.02(+33.98%)
Feb 18, 2020 0.0970 0.0970 0.0724 0.0724 632 +0.00(+0.00%)
Feb 14, 2020 0.0858 0.0970 0.0724 0.0724 12,500 -0.02(-25.36%)
Feb 13, 2020 0.1031 0.1031 0.0970 0.0970 10,289 -0.01(-5.83%)
Feb 12, 2020 0.0773 0.1030 0.0773 0.1030 1,800 -0.00(-1.90%)
Feb 11, 2020 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Feb 10, 2020 0.1050 0.1050 0.1050 0.1050 300 +0.01(+12.90%)
Feb 07, 2020 0.1046 0.1046 0.0868 0.0930 3,000 -0.01(-11.34%)
Feb 04, 2020 0.1049 0.1049 0.1049 0 +0.00(+0.00%)
Jan 24, 2020 0.1049 0.1049 0.1049 0 -0.00(-3.76%)
Jan 23, 2020 0.1090 0.1090 0.1090 0.1090 200 -0.00(-0.82%)
Jan 22, 2020 0.1110 0.1110 0.1099 0.1099 3,161 -0.00(-2.66%)
Jan 21, 2020 0.1149 0.1149 0.1129 0.1129 1,100 -0.01(-8.95%)
Jan 17, 2020 0.1240 0.1240 0.1240 86 +0.00(+0.00%)
Jan 15, 2020 0.1240 0.1240 0.1240 0 -0.02(-11.11%)
Jan 14, 2020 0.1395 0.1395 0.1395 0.1395 700 +0.03(+25.68%)
Jan 13, 2020 0.0965 0.1110 0.0965 0.1110 1,300 +0.02(+20.65%)
Jan 10, 2020 0.0965 0.1107 0.0920 0.0920 41,300 -0.04(-28.68%)
Jan 09, 2020 0.1290 0.1290 0.1290 0.1290 201 -0.00(-1.45%)
Jan 08, 2020 0.0754 0.1309 0.0754 0.1309 350 +0.00(+2.27%)
Jan 06, 2020 0.1280 0.1280 0.1280 0 +0.03(+33.33%)
Jan 03, 2020 0.0960 0.0960 0.0960 1 +0.00(+0.00%)
Jan 02, 2020 0.0631 0.0960 0.0631 0.0960 8,000 -0.03(-24.41%)
Dec 31, 2019 0.1290 0.1290 0.1270 0.1270 10,000 -0.00(-1.55%)
Dec 30, 2019 0.1329 0.1329 0.1290 0.1290 1,414 -0.01(-4.44%)
Dec 27, 2019 0.1350 0.1350 0.1350 10 +0.00(+0.00%)
Dec 26, 2019 0.0862 0.1350 0.0862 0.1350 33,500 +0.05(+55.17%)
Dec 24, 2019 0.0850 0.0870 0.0611 0.0870 2,400 +0.00(+4.82%)
Dec 19, 2019 0.0830 0.0830 0.0830 0 +0.00(+0.00%)
Dec 18, 2019 0.0634 0.0830 0.0620 0.0830 300 -0.01(-9.78%)
Dec 17, 2019 0.0920 0.0920 0.0920 1 +0.00(+0.00%)
Dec 16, 2019 0.0920 0.0920 0.0920 1 +0.00(+0.00%)
Dec 10, 2019 0.0920 0.0920 0.0920 0 +0.03(+50.57%)
Dec 09, 2019 0.0949 0.0949 0.0611 0.0611 2,502 -0.04(-38.28%)
Dec 04, 2019 0.0990 0.0990 0.0990 0 -0.00(-2.85%)
Nov 29, 2019 0.1019 0.1019 0.1019 0 +0.01(+8.64%)
Nov 26, 2019 0.0938 0.0938 0.0938 0 +0.01(+15.09%)
Nov 25, 2019 0.0611 0.1018 0.0611 0.0815 22,000 -0.02(-23.11%)
Nov 20, 2019 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Nov 19, 2019 0.1060 0.1060 0.1060 0.1060 302 +0.04(+73.49%)
Nov 18, 2019 0.0611 0.0611 0.0611 0.0611 1,281 -0.05(-44.45%)
Nov 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 13, 2019 0.0750 0.1100 0.0601 0.1100 13,800 -0.01(-6.78%)
Nov 08, 2019 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Nov 07, 2019 0.0702 0.1460 0.0541 0.1180 29,777 +0.00(+3.51%)
Nov 06, 2019 0.0940 0.1480 0.0880 0.1140 23,034 +0.02(+27.09%)
Nov 05, 2019 0.0945 0.0945 0.0897 0.0897 8,732 -0.00(-2.18%)
Nov 04, 2019 0.0680 0.0940 0.0656 0.0917 2,677 -0.00(-2.45%)
Nov 01, 2019 0.0890 0.0950 0.0798 0.0940 45,200 +0.02(+21.76%)
Oct 31, 2019 0.0772 0.0772 0.0772 0.0772 1,075 -0.01(-14.13%)
Oct 30, 2019 0.0899 0.0899 0.0899 0.0899 1,000 -0.00(-4.26%)
Oct 29, 2019 0.0758 0.0939 0.0758 0.0939 14,700 +0.02(+23.88%)
Oct 24, 2019 0.0758 0.0758 0.0758 0 +0.00(+0.00%)
Oct 21, 2019 0.0758 0.0758 0.0758 0 +0.00(+0.00%)
Oct 18, 2019 0.0610 0.0758 0.0610 0.0758 4,800 +0.00(+0.00%)
Oct 17, 2019 0.0758 0.0758 0.0758 0.0758 1,000 +0.01(+24.26%)
Oct 16, 2019 0.0759 0.0759 0.0610 0.0610 2,908 -0.01(-19.53%)
Oct 15, 2019 0.0758 0.0758 0.0685 0.0758 2,152 +0.00(+1.07%)
Oct 14, 2019 0.0759 0.0759 0.0750 0.0750 1,300 +0.02(+34.65%)
Oct 11, 2019 0.0557 0.0557 0.0557 0.0557 400 -0.02(-27.47%)
Oct 10, 2019 0.0768 0.0768 0.0768 58 +0.00(+0.00%)
Oct 08, 2019 0.0768 0.0768 0.0768 0 +0.01(+9.71%)
Oct 04, 2019 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Oct 03, 2019 0.0780 0.0780 0.0780 0.0780 500 +0.02(+34.72%)
Oct 02, 2019 0.0579 0.0579 0.0579 0.0579 650 -0.02(-21.12%)
Sep 27, 2019 0.0734 0.0734 0.0734 0 +0.00(+0.00%)
Sep 25, 2019 0.0734 0.0734 0.0734 0 -0.01(-7.09%)
Sep 23, 2019 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Sep 20, 2019 0.0800 0.0800 0.0800 0.0800 600 -0.01(-11.11%)
Sep 18, 2019 0.0900 0.0900 0.0900 0 +0.01(+6.13%)
Sep 17, 2019 0.0737 0.0910 0.0577 0.0848 881 -0.01(-7.32%)
Sep 16, 2019 0.0915 0.0915 0.0915 0.0915 100 +0.02(+23.48%)
Sep 13, 2019 0.0741 0.0741 0.0741 0.0741 200 -0.02(-19.81%)
Sep 11, 2019 0.0924 0.0924 0.0924 0 -0.00(-0.65%)
Sep 10, 2019 0.0930 0.0930 0.0930 0.0930 201 -0.00(-2.11%)
Sep 09, 2019 0.0763 0.0950 0.0526 0.0950 9,729 -0.00(-3.94%)
Sep 05, 2019 0.0989 0.0989 0.0989 0 +0.00(+1.12%)
Sep 04, 2019 0.0850 0.0978 0.0850 0.0978 1,058 +0.03(+42.15%)
Sep 03, 2019 0.0688 0.0688 0.0688 0.0688 536 -0.02(-19.06%)
Aug 30, 2019 0.0850 0.0850 0.0850 0.0850 500 +0.00(+1.19%)
Aug 28, 2019 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Aug 27, 2019 0.0799 0.0899 0.0550 0.0840 44,933 +0.00(+5.13%)
Aug 26, 2019 0.0610 0.0799 0.0610 0.0799 5,623 +0.00(+6.53%)
Aug 23, 2019 0.0750 0.0750 0.0750 0.0750 11,800 +0.00(+7.14%)
Aug 22, 2019 0.0799 0.0799 0.0650 0.0700 17,200 -0.01(-12.39%)
Aug 21, 2019 0.0799 0.0799 0.0750 0.0799 13,713 +0.00(+1.14%)
Aug 20, 2019 0.0799 0.0799 0.0651 0.0790 13,400 +0.00(+3.27%)
Aug 19, 2019 0.0655 0.0765 0.0655 0.0765 3,250 +0.00(+2.00%)
Aug 16, 2019 0.0511 0.0799 0.0511 0.0750 1,100 +0.00(+0.00%)
Aug 15, 2019 0.0511 0.0750 0.0511 0.0750 1,047 -0.00(-6.02%)
Aug 14, 2019 0.0790 0.0798 0.0790 0.0798 11,700 -0.00(-0.25%)
Aug 13, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.00(-2.44%)
Aug 09, 2019 0.0820 0.0820 0.0820 0 -0.01(-13.23%)
Aug 08, 2019 0.0900 0.0945 0.0900 0.0945 3,820 +0.01(+10.01%)
Aug 07, 2019 0.0859 0.0859 0.0859 0.0859 300 +0.00(+5.01%)
Aug 06, 2019 0.1435 0.1435 0.0700 0.0818 208,759 -0.09(-51.16%)
Aug 05, 2019 0.1630 0.1675 0.1400 0.1675 350 +0.03(+20.94%)
Aug 02, 2019 0.1890 0.1890 0.0781 0.1385 1,500 +0.01(+5.24%)
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%)
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.