Oliveda International Inc (OP: OLVI )
3.150
-0.220
(-6.53%)
Streaming Delayed Price
Updated: 3:31 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 06, 2019 | 0.0677 | 0.0677 | 0.0677 | 0 | +0.01(+10.98%) | |
Feb 28, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.00(-4.69%) | |
Feb 12, 2019 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.00(+1.59%) | |
Feb 11, 2019 | 0.0630 | 0.0630 | 0.0630 | 1 | +0.00(+0.00%) | |
Feb 07, 2019 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 0.0450 | 0.0630 | 0.0279 | 0.0630 | 9,271 | -0.00(-1.56%) |
Feb 05, 2019 | 0.0640 | 0.0640 | 0.0640 | 18 | +0.00(+0.00%) | |
Jan 31, 2019 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.00(+0.00%) | |
Jan 30, 2019 | 0.0500 | 0.0640 | 0.0500 | 0.0640 | 66,701 | +0.01(+16.36%) |
Jan 28, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jan 22, 2019 | 0.0313 | 0.0550 | 0.0313 | 0.0550 | 5,554 | -0.00(-8.33%) |
Jan 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 0.0340 | 0.0600 | 0.0340 | 0.0600 | 33,500 | +0.00(+0.00%) |
Jan 14, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+7.53%) | |
Jan 11, 2019 | 0.0320 | 0.0558 | 0.0320 | 0.0558 | 10,100 | -0.00(-2.11%) |
Jan 09, 2019 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.00(+0.00%) | |
Jan 08, 2019 | 0.0535 | 0.0570 | 0.0535 | 0.0570 | 600 | -0.00(-5.00%) |
Dec 31, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 0.0465 | 0.0600 | 0.0410 | 0.0600 | 2,100 | +0.00(+4.71%) |
Dec 27, 2018 | 0.0500 | 0.0573 | 0.0500 | 0.0573 | 400 | +0.01(+27.33%) |
Dec 26, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 21,000 | -0.01(-10.00%) |
Dec 24, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 | -0.01(-16.67%) |
Dec 19, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-3.23%) | |
Dec 18, 2018 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 500 | -0.00(-3.13%) |
Dec 17, 2018 | 0.0350 | 0.0640 | 0.0320 | 0.0640 | 16,200 | +0.00(+4.92%) |
Dec 13, 2018 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.02(+48.78%) | |
Dec 12, 2018 | 0.0410 | 0.0410 | 0.0410 | 1 | +0.00(+0.00%) | |
Dec 11, 2018 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 30,500 | -0.00(-2.38%) |
Dec 10, 2018 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 10,011 | -0.03(-38.78%) |
Dec 07, 2018 | 0.0410 | 0.0686 | 0.0410 | 0.0686 | 5,500 | -0.00(-2.00%) |
Dec 06, 2018 | 0.0610 | 0.0700 | 0.0493 | 0.0700 | 22,071 | +0.00(+0.00%) |
Dec 04, 2018 | 0.0450 | 0.0740 | 0.0400 | 0.0700 | 338,900 | +0.02(+40.00%) |
Nov 30, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-33.33%) | |
Nov 20, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+25.00%) | |
Nov 19, 2018 | 0.0420 | 0.0600 | 0.0420 | 0.0600 | 1,231 | +0.00(+0.00%) |
Nov 15, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+4.35%) | |
Nov 06, 2018 | 0.0575 | 0.0575 | 0.0575 | 0 | -0.00(-4.17%) | |
Nov 05, 2018 | 0.0520 | 0.0690 | 0.0350 | 0.0600 | 36,100 | +0.02(+71.43%) |
Nov 01, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.02(-41.67%) | |
Oct 23, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.02(+50.00%) | |
Oct 18, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | +0.00(+14.29%) |
Oct 16, 2018 | 0.0400 | 0.0550 | 0.0350 | 0.0350 | 69,010 | -0.04(-50.00%) |
Oct 10, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+2.19%) | |
Oct 05, 2018 | 0.0685 | 0.0685 | 0.0685 | 0 | +0.02(+37.00%) | |
Oct 04, 2018 | 0.0625 | 0.0625 | 0.0500 | 0.0500 | 20,000 | -0.02(-33.33%) |
Oct 03, 2018 | 0.0750 | 0.0750 | 0.0750 | 1 | +0.00(+0.00%) | |
Oct 02, 2018 | 0.0745 | 0.0750 | 0.0623 | 0.0750 | 15,000 | +0.01(+20.39%) |
Oct 01, 2018 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 200 | +0.00(+0.00%) |
Sep 28, 2018 | 0.0500 | 0.0745 | 0.0500 | 0.0623 | 20,000 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0745 | 0.0745 | 0.0623 | 0.0623 | 12,000 | -0.01(-16.93%) |
Sep 26, 2018 | 0.0750 | 0.0750 | 0.0750 | 1 | +0.00(+0.00%) | |
Sep 25, 2018 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 21,000 | +0.01(+25.00%) |
Sep 24, 2018 | 0.0625 | 0.0750 | 0.0400 | 0.0600 | 60,200 | -0.01(-20.00%) |
Sep 21, 2018 | 0.0740 | 0.0750 | 0.0620 | 0.0750 | 29,000 | +0.00(+1.35%) |
Sep 20, 2018 | 0.0575 | 0.0750 | 0.0500 | 0.0740 | 32,159 | +0.00(+5.71%) |
Sep 19, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 40,000 | -0.01(-17.65%) |
Sep 18, 2018 | 0.0740 | 0.0850 | 0.0595 | 0.0850 | 25,000 | +0.05(+112.50%) |
Sep 12, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-2.44%) | |
Sep 07, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+2.50%) | |
Sep 06, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 269 | -0.02(-33.33%) |
Sep 04, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.02(+44.58%) | |
Aug 28, 2018 | 0.0415 | 0.0415 | 0.0415 | 0 | -0.02(-31.97%) | |
Aug 24, 2018 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+1.67%) | |
Aug 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | |
Aug 21, 2018 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 23,677 | +0.04(+77.78%) |
Aug 20, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.02(-34.78%) |
Aug 14, 2018 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.01(+25.45%) | |
Aug 09, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.03(+83.33%) | |
Aug 01, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | -0.04(-55.88%) |
Jul 31, 2018 | 0.0600 | 0.0680 | 0.0600 | 0.0680 | 68,000 | +0.04(+126.67%) |
Jul 30, 2018 | 0.0451 | 0.0451 | 0.0300 | 0.0300 | 57,639 | -0.05(-61.69%) |
Jul 26, 2018 | 0.0783 | 0.0783 | 0.0783 | 0 | -0.01(-13.00%) | |
Jul 18, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.56%) | |
Jul 09, 2018 | 0.0895 | 0.0895 | 0.0895 | 0 | +0.00(+4.67%) | |
Jul 05, 2018 | 0.0855 | 0.0855 | 0.0855 | 1 | -0.00(-4.99%) | |
Jun 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jun 26, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.02(+33.23%) | |
Jun 25, 2018 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 500 | -0.03(-32.45%) |
Jun 21, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 20, 2018 | 0.0630 | 0.1000 | 0.0620 | 0.1000 | 17,368 | +0.00(+3.95%) |
Jun 19, 2018 | 0.0620 | 0.0962 | 0.0620 | 0.0962 | 12,270 | +0.00(+1.91%) |
Jun 18, 2018 | 0.0622 | 0.0944 | 0.0622 | 0.0944 | 32,763 | +0.00(+2.05%) |
Jun 15, 2018 | 0.0773 | 0.0925 | 0.0621 | 0.0925 | 21,025 | -0.01(-7.50%) |
Jun 05, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Jun 01, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
May 30, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.51%) | |
May 29, 2018 | 0.0756 | 0.0985 | 0.0756 | 0.0853 | 11,200 | -0.01(-14.70%) |
May 22, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+1.52%) | |
May 21, 2018 | 0.0755 | 0.0985 | 0.0755 | 0.0985 | 5,001 | +0.00(+0.00%) |
May 17, 2018 | 0.0985 | 0.0985 | 0.0985 | 0 | +0.00(+0.00%) | |
May 16, 2018 | 0.0755 | 0.0985 | 0.0755 | 0.0985 | 1,260 | -0.00(-1.50%) |
May 15, 2018 | 0.0878 | 0.1000 | 0.0756 | 0.1000 | 10,800 | +0.00(+1.52%) |
May 14, 2018 | 0.0755 | 0.0985 | 0.0755 | 0.0985 | 3,200 | +0.00(+1.03%) |
May 08, 2018 | 0.0975 | 0.0975 | 0.0975 | 0 | +0.00(+0.05%) | |
May 07, 2018 | 0.0974 | 0.0974 | 0.0974 | 0.0974 | 700 | +0.00(+0.46%) |
May 04, 2018 | 0.0785 | 0.0970 | 0.0760 | 0.0970 | 2,760 | -0.01(-7.62%) |
May 02, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+6.87%) |
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.
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.