Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oliveda International Inc (OP: OLVI )

3.650 +0.250 (+7.35%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 18, 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 (%)
Feb 29, 2024 2.400 2.400 2.050 2.130 9,091 -0.35(-14.11%)
Feb 28, 2024 2.830 2.830 2.480 2.480 2,781 -0.12(-4.62%)
Feb 27, 2024 2.840 2.850 2.600 2.600 3,517 -0.25(-8.77%)
Feb 26, 2024 2.560 2.850 2.550 2.850 3,446 +0.30(+11.76%)
Feb 23, 2024 2.500 2.770 2.500 2.550 4,465 -0.05(-1.92%)
Feb 22, 2024 2.795 2.800 2.500 2.600 4,266 -0.21(-7.47%)
Feb 21, 2024 2.750 3.050 2.500 2.810 7,878 +0.06(+2.18%)
Feb 20, 2024 2.750 2.750 2.210 2.750 12,488 -0.25(-8.33%)
Feb 16, 2024 3.220 3.220 3.000 3.000 7,265 -0.40(-11.76%)
Feb 15, 2024 3.500 3.500 3.200 3.400 1,540 -0.10(-2.86%)
Feb 14, 2024 3.000 3.500 3.000 3.500 2,786 +0.21(+6.22%)
Feb 13, 2024 3.500 3.500 3.295 3.295 1,512 -0.29(-7.96%)
Feb 12, 2024 3.480 3.580 3.360 3.580 3,742 +0.14(+4.07%)
Feb 09, 2024 3.490 3.490 3.050 3.440 12,880 -0.23(-6.27%)
Feb 08, 2024 3.550 3.800 3.550 3.670 628 +0.15(+4.26%)
Feb 07, 2024 3.740 3.950 3.507 3.520 11,829 -0.38(-9.75%)
Feb 06, 2024 3.700 3.900 3.650 3.900 4,786 +0.20(+5.48%)
Feb 05, 2024 3.700 3.740 3.697 3.697 980 -0.04(-1.14%)
Feb 02, 2024 4.100 4.190 3.560 3.740 8,213 -0.12(-3.17%)
Feb 01, 2024 4.060 4.190 3.800 3.862 16,183 -0.20(-4.86%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.