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: 11:25 AM 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 30, 2018 0.0757 0.0985 0.0755 0.0985 6,100 +0.00(+2.39%)
Apr 27, 2018 0.0870 0.0962 0.0755 0.0962 4,100 -0.00(-2.34%)
Apr 26, 2018 0.0759 0.0985 0.0756 0.0985 21,200 +0.00(+0.93%)
Apr 25, 2018 0.0976 0.0976 0.0976 0.0976 100 +0.00(+2.73%)
Apr 23, 2018 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 20, 2018 0.0904 0.1050 0.0758 0.1050 15,200 -0.01(-4.55%)
Apr 19, 2018 0.1100 0.1100 0.1100 0.1100 100 +0.03(+45.12%)
Apr 16, 2018 0.0758 0.0758 0.0758 75 -0.05(-41.69%)
Apr 11, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 09, 2018 0.1300 0.1300 0.1300 0 +0.03(+33.33%)
Apr 06, 2018 0.0975 0.0975 0.0975 0.0975 100 +0.03(+37.32%)
Apr 05, 2018 0.0975 0.0975 0.0710 0.0710 3,500 -0.03(-27.18%)
Apr 03, 2018 0.0975 0.0975 0.0975 0 +0.00(+0.10%)
Apr 02, 2018 0.0965 0.0975 0.0650 0.0974 85,205 +0.00(+0.93%)
Mar 29, 2018 0.0965 0.0965 0.0965 0 -0.00(-3.50%)
Mar 28, 2018 0.0747 0.1050 0.0747 0.1000 121,950 +0.02(+25.87%)
Mar 26, 2018 0.0795 0.0795 0.0795 0 -0.02(-17.15%)
Mar 23, 2018 0.0950 0.0959 0.0950 0.0959 46,715 -0.00(-2.14%)
Mar 22, 2018 0.0940 0.0980 0.0940 0.0980 1,409 +0.02(+22.50%)
Mar 19, 2018 0.0800 0.0800 0.0800 0 +0.02(+28.00%)
Mar 14, 2018 0.0625 0.0625 0.0625 0 -0.01(-12.28%)
Mar 13, 2018 0.0712 0.0712 0.0712 0.0712 1,250 -0.01(-7.83%)
Mar 12, 2018 0.0773 0.0773 0.0773 0.0773 5,136 -0.00(-2.77%)
Mar 09, 2018 0.0645 0.0795 0.0620 0.0795 22,200 +0.02(+23.83%)
Mar 07, 2018 0.0642 0.0642 0.0642 1 +0.00(+0.31%)
Mar 05, 2018 0.0640 0.0640 0.0640 0 -0.01(-10.49%)
Mar 02, 2018 0.0700 0.0715 0.0700 0.0715 4,890 -0.02(-20.56%)
Mar 01, 2018 0.0900 0.0900 0.0900 0.0900 25,012 +0.01(+19.84%)
Feb 28, 2018 0.0751 0.0766 0.0751 0.0751 7,011 +0.00(+0.00%)
Feb 27, 2018 0.0752 0.0900 0.0751 0.0751 40,180 +0.00(+0.00%)
Feb 26, 2018 0.0695 0.1000 0.0695 0.0751 30,901 -0.02(-24.90%)
Feb 23, 2018 0.0700 0.1000 0.0700 0.1000 35,452 +0.01(+11.11%)
Feb 22, 2018 0.1000 0.1020 0.0620 0.0900 79,652 -0.01(-10.00%)
Feb 21, 2018 0.0900 0.1400 0.0820 0.1000 489,734 +0.01(+7.40%)
Feb 13, 2018 0.0931 0.0931 0.0931 0 +0.03(+52.39%)
Feb 09, 2018 0.0611 0.0611 0.0611 2 +0.00(+1.83%)
Feb 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 01, 2018 0.0990 0.0990 0.0600 0.0600 6,884 -0.01(-16.67%)
Jan 31, 2018 0.0720 0.0720 0.0720 0.0720 13,366 -0.00(-0.41%)
Jan 26, 2018 0.0723 0.0723 0.0723 0 -0.02(-19.58%)
Jan 23, 2018 0.0899 0.0899 0.0899 0 +0.00(+4.96%)
Jan 22, 2018 0.0857 0.0857 0.0857 0.0857 1,000 +0.01(+18.96%)
Jan 19, 2018 0.0720 0.0720 0.0720 0.0720 995 +0.00(+1.41%)
Jan 17, 2018 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jan 16, 2018 0.0900 0.1030 0.0540 0.0710 34,630 -0.01(-16.57%)
Jan 11, 2018 0.0851 0.0851 0.0851 0 +0.00(+5.06%)
Jan 10, 2018 0.0900 0.0900 0.0810 0.0810 18,254 -0.01(-10.00%)
Jan 09, 2018 0.0900 0.0900 0.0900 0.0900 3,963 -0.01(-10.00%)
Jan 08, 2018 0.1196 0.1250 0.1000 0.1000 78,689 +0.00(+0.00%)
Jan 05, 2018 0.0800 0.1500 0.0800 0.1000 88,339 +0.04(+73.40%)
Jan 04, 2018 0.0863 0.0863 0.0423 0.0577 15,900 -0.01(-8.02%)
Jan 03, 2018 0.0825 0.0825 0.0627 0.0627 92,205 -0.02(-24.00%)
Jan 02, 2018 0.0700 0.0825 0.0627 0.0825 17,085 +0.00(+3.13%)
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%)
Oct 02, 2017 0.0800 0.0880 0.0600 0.0600 495,895 -0.01(-13.04%)
Sep 29, 2017 0.0900 0.0990 0.0690 0.0690 318,722 -0.02(-23.33%)
Sep 28, 2017 0.0902 0.0970 0.0900 0.0900 257,909 -0.00(-1.10%)
Sep 27, 2017 0.1100 0.1100 0.0800 0.0910 216,671 +0.01(+13.75%)
Sep 26, 2017 0.1000 0.1035 0.0800 0.0800 33,450 -0.02(-20.00%)
Sep 25, 2017 0.0999 0.1100 0.0923 0.1000 296,883 +0.00(+0.00%)
Sep 22, 2017 0.1425 0.1425 0.1000 0.1000 191,673 -0.04(-28.57%)
Sep 21, 2017 0.2325 0.2380 0.1315 0.1400 668,059 -0.07(-33.33%)
Sep 20, 2017 0.2100 0.2100 0.1800 0.2100 37,143 +0.00(+0.00%)
Sep 19, 2017 0.2002 0.2200 0.2000 0.2100 54,662 +0.01(+5.00%)
Sep 18, 2017 0.2500 0.2600 0.1800 0.2000 291,431 +0.00(+0.00%)
Sep 15, 2017 0.2190 0.2500 0.2000 0.2000 197,027 +0.03(+17.65%)
Sep 14, 2017 0.2090 0.2100 0.1700 0.1700 86,536 +0.01(+6.25%)
Sep 13, 2017 0.1600 0.2100 0.1300 0.1600 34,007 -0.02(-11.11%)
Sep 12, 2017 0.2000 0.2000 0.1800 0.1800 6,001 -0.12(-40.00%)
Sep 11, 2017 0.3500 0.3500 0.2000 0.3000 7,281 +0.00(+0.00%)
Sep 08, 2017 0.3000 0.3000 0.3000 0.3000 1,882 +0.05(+20.00%)
Sep 07, 2017 0.3385 0.3385 0.2000 0.2500 17,950 -0.00(-0.79%)
Sep 06, 2017 0.3490 0.3499 0.2520 0.2520 8,200 -0.08(-23.64%)
Sep 05, 2017 0.3000 0.3300 0.2550 0.3300 61,581 +0.08(+32.00%)
Sep 01, 2017 0.2200 0.2200 0.2500 0 +0.03(+13.64%)
Aug 31, 2017 0.3752 0.5500 0.1500 0.2200 302,055 -0.13(-37.50%)
Aug 29, 2017 0.3520 0.3520 0.3520 0 +0.00(+0.57%)
Aug 28, 2017 0.4500 0.4500 0.3500 0.3500 2,712 -0.12(-25.53%)
Aug 25, 2017 0.5010 0.5010 0.4700 0.4700 16,230 -0.05(-9.79%)
Aug 23, 2017 0.5210 0.5210 0.5210 0 -0.68(-56.58%)
Aug 21, 2017 1.200 1.200 1.200 0 +0.40(+50.38%)
Aug 18, 2017 0.5399 0.7980 0.5220 0.7980 4,301 +0.28(+53.17%)
Aug 17, 2017 0.5600 0.5600 0.5210 0.5210 3,000 -0.08(-13.17%)
Aug 16, 2017 0.6000 0.6000 0.6000 0.6000 850 -0.15(-20.00%)
Aug 15, 2017 0.7520 0.7520 0.7500 0.7500 2,900 -0.05(-6.48%)
Aug 11, 2017 0.8020 0.8020 0.8020 0 -0.13(-13.76%)
Aug 10, 2017 0.9500 1.050 0.9300 0.9300 105,823 +0.03(+3.33%)
Aug 09, 2017 1.000 1.000 0.9000 0.9000 20,200 +0.10(+12.22%)
Aug 07, 2017 0.8020 0.8020 0.8020 0 +0.00(+0.00%)
Aug 04, 2017 0.8020 0.8020 0.8020 0.8020 450 +0.00(+0.00%)
Aug 03, 2017 0.7020 0.8020 0.7020 0.8020 646 -0.20(-19.80%)
Jul 28, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 27, 2017 1.000 1.000 1.000 1.000 1,234 +0.28(+39.31%)
Jul 26, 2017 1.160 1.200 0.6200 0.7178 57,101 -0.44(-38.12%)
Jul 25, 2017 1.180 1.200 1.160 1.160 1,150 -0.02(-1.69%)
Jul 24, 2017 1.200 1.210 1.180 1.180 2,101 +0.00(+0.00%)
Jul 21, 2017 1.180 1.210 1.160 1.180 38,572 -0.02(-1.67%)
Jul 20, 2017 1.190 1.210 1.180 1.200 6,897 +0.08(+7.35%)
Jul 19, 2017 1.200 1.210 1.000 1.118 34,238 -0.08(-6.85%)
Jul 18, 2017 1.190 1.200 1.180 1.200 35,063 +0.01(+0.84%)
Jul 17, 2017 1.190 1.190 1.180 1.190 9,074 +0.01(+0.85%)
Jul 14, 2017 1.170 1.180 1.040 1.180 91,891 +0.02(+1.72%)
Jul 13, 2017 1.020 1.170 1.020 1.160 31,184 +0.01(+0.87%)
Jul 12, 2017 1.120 1.150 1.046 1.150 9,100 +0.03(+2.68%)
Jul 11, 2017 0.9540 1.120 0.9540 1.120 18,146 +0.01(+0.90%)
Jul 10, 2017 1.100 1.118 1.100 1.110 1,200 +0.00(+0.00%)
Jul 07, 2017 1.060 1.110 0.8700 1.110 49,727 +0.04(+3.74%)
Jul 06, 2017 1.070 1.070 1.070 1.070 11,138 +0.00(+0.00%)
Jul 05, 2017 1.020 1.070 1.000 1.070 2,650 +0.00(+0.00%)
Jul 03, 2017 1.070 1.070 1.070 1.070 500 +0.06(+5.94%)
Jun 30, 2017 1.040 1.070 1.010 1.010 3,800 -0.04(-3.81%)
Jun 29, 2017 1.020 1.050 1.010 1.050 38,260 +0.02(+1.94%)
Jun 28, 2017 1.020 1.030 1.010 1.030 45,369 +0.03(+3.00%)
Jun 27, 2017 0.9980 1.000 0.9900 1.000 19,588 +0.02(+2.04%)
Jun 26, 2017 0.9800 0.9800 0.9800 0.9800 29,569 +0.04(+4.26%)
Jun 23, 2017 0.9400 0.9400 0.9285 0.9400 19,704 +0.05(+5.70%)
Jun 22, 2017 0.9000 0.9100 0.8200 0.8893 37,252 +0.01(+1.06%)
Jun 21, 2017 0.8700 0.8800 0.8000 0.8800 24,360 +0.01(+1.15%)
Jun 20, 2017 0.8700 0.8700 0.8630 0.8700 13,000 +0.02(+2.35%)
Jun 19, 2017 0.9500 0.9500 0.8500 0.8500 18,000 +0.10(+13.33%)
Jun 16, 2017 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Jun 14, 2017 0.7500 0.7500 0.7500 1 -0.40(-34.78%)
Jun 08, 2017 1.150 1.150 1.150 0 +0.60(+109.09%)
Jun 07, 2017 0.5520 0.7500 0.5500 0.5500 5,106 -0.15(-21.43%)
May 25, 2017 0.7000 0.7000 0.7000 0 +0.05(+7.36%)
May 24, 2017 0.6520 0.6520 0.6520 0.6520 1,463 +0.08(+14.15%)
May 23, 2017 0.5712 0.5712 0.5712 0.5712 248 -0.43(-42.88%)
May 19, 2017 1.000 1.000 1.000 241 -0.65(-39.39%)
May 02, 2017 1.650 1.650 1.650 0 +0.15(+10.00%)
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.