Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Oliveda International Inc (OP: OLVI )

3.400 -0.000 (-0.00%)

Streaming Delayed Price Updated: 2:40 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.900	4.400	2.900	4.060	52,499	+1.25(+44.48%)
Jan 30, 2024	2.900	2.940	2.763	2.810	12,842	+0.16(+6.04%)
Jan 29, 2024	3.090	3.190	2.580	2.650	25,466	-0.35(-11.67%)
Jan 26, 2024	2.050	4.000	2.050	3.000	62,994	+1.00(+50.00%)
Jan 25, 2024	2.630	3.250	2.000	2.000	10,793	-0.65(-24.53%)
Jan 24, 2024	3.710	3.750	1.853	2.650	101,673	-1.21(-31.35%)
Jan 23, 2024	5.110	8.998	3.610	3.860	187,911	-1.17(-23.26%)
Jan 22, 2024	2.150	5.071	2.110	5.030	97,788	+2.91(+136.71%)
Jan 19, 2024	1.640	2.310	1.640	2.125	21,690	+0.51(+31.99%)
Jan 18, 2024	1.650	1.840	1.510	1.610	10,234	-0.04(-2.42%)
Jan 17, 2024	1.570	1.700	1.500	1.650	22,328	+0.02(+1.23%)
Jan 16, 2024	1.640	1.640	1.360	1.630	19,767	-0.02(-1.21%)
Jan 12, 2024	1.400	1.650	1.310	1.650	17,249	+0.28(+20.44%)
Jan 11, 2024	1.570	1.570	1.300	1.370	17,982	-0.27(-16.46%)
Jan 10, 2024	1.370	1.640	1.300	1.640	50,636	+0.27(+19.71%)
Jan 09, 2024	1.120	1.450	1.110	1.370	13,654	+0.39(+39.80%)
Jan 08, 2024	1.400	1.450	0.8501	0.9800	30,762	-0.48(-32.88%)
Jan 05, 2024	0.8200	1.480	0.8200	1.460	33,746	+0.66(+83.65%)
Jan 04, 2024	0.5800	0.7950	0.5700	0.7950	31,869	+0.28(+53.62%)
Jan 03, 2024	0.6250	0.7800	0.4500	0.5175	21,604	+0.06(+13.74%)
Jan 02, 2024	0.4000	0.4750	0.4000	0.4550	24,438	+0.05(+13.75%)
Dec 29, 2023	0.4000	0.4003	0.3000	0.4000	25,203	+0.04(+11.42%)
Dec 28, 2023	0.3010	0.4100	0.3010	0.3590	17,746	+0.02(+6.18%)
Dec 27, 2023	0.4000	0.4000	0.3381	0.3381	19,658	-0.04(-10.18%)
Dec 26, 2023	0.3965	0.3965	0.3748	0.3764	18,468	-0.02(-4.71%)
Dec 22, 2023	0.4000	0.4000	0.3900	0.3950	37,221	+0.01(+1.28%)
Dec 21, 2023	0.4000	0.4000	0.3500	0.3900	48,762	+0.00(+0.00%)
Dec 20, 2023	0.3900	0.3900	0.3820	0.3900	38,422	+0.04(+11.43%)
Dec 19, 2023	0.3688	0.3700	0.3500	0.3500	8,819	+0.00(+0.00%)
Dec 18, 2023	0.3060	0.3500	0.2989	0.3500	23,058	+0.02(+6.06%)
Dec 15, 2023	0.3000	0.3390	0.2951	0.3300	34,260	+0.03(+10.00%)
Dec 14, 2023	0.3000	0.3000	0.2950	0.3000	39,380	+0.01(+3.45%)
Dec 13, 2023	0.3000	0.3000	0.2900	0.2900	12,542	-0.00(-0.17%)
Dec 12, 2023	0.2905	0.2905	0.2520	0.2905	5,800	+0.00(+0.00%)
Dec 08, 2023				0.2905	0	+0.00(+0.00%)
Dec 07, 2023	0.2900	0.2952	0.1620	0.2905	33,068	+0.00(+0.17%)
Dec 06, 2023	0.2100	0.2900	0.1760	0.2900	1,617	+0.08(+38.10%)
Dec 05, 2023	0.2500	0.2900	0.2100	0.2100	14,296	+0.01(+5.00%)
Dec 04, 2023	0.1500	0.3000	0.1500	0.2000	20,162	-0.08(-28.01%)
Dec 01, 2023	0.3000	0.3000	0.2778	0.2778	14,525	+0.01(+2.89%)
Nov 30, 2023	0.2900	0.3000	0.2700	0.2700	985	+0.01(+2.39%)
Nov 29, 2023	0.2900	0.2900	0.2637	0.2637	8,250	-0.02(-5.82%)
Nov 28, 2023	0.3000	0.3000	0.2800	0.2800	12,300	-0.02(-6.67%)
Nov 20, 2023				0.3000	14	+0.00(+0.00%)
Nov 16, 2023				0.3000	0	+0.00(+0.03%)
Nov 13, 2023				0.2999	0	+0.00(+0.00%)
Nov 09, 2023				0.2999	0	+0.04(+17.61%)
Nov 08, 2023	0.2900	0.2900	0.2100	0.2550	6,000	-0.03(-12.07%)
Nov 07, 2023	0.2500	0.2900	0.2250	0.2900	29,877	+0.04(+16.00%)
Nov 06, 2023	0.2500	0.2500	0.2500	0.2500	100	+0.00(+0.00%)
Nov 03, 2023	0.2500	0.2500	0.2500	0.2500	100	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Oliveda International Inc (OP: OLVI )

Historical Prices