Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivesto Ab (OP: OASMY )

0.0499 UNCHANGED
Last Price Updated: 9:56 AM EDT, May 8, 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 (%)
Jan 30, 2020 1.340 1.340 1.340 0 -0.11(-7.40%)
Jan 29, 2020 1.448 1.448 1.448 35 +0.00(+0.00%)
Jan 28, 2020 1.448 1.448 1.448 101 +0.00(+0.00%)
Jan 27, 2020 1.230 1.448 1.230 1.448 1,500 +0.18(+13.98%)
Jan 24, 2020 1.270 1.270 1.270 1.270 300 -0.12(-8.63%)
Jan 23, 2020 1.390 1.390 1.390 1 +0.00(+0.00%)
Jan 22, 2020 1.390 1.390 1.390 1.390 331 -0.12(-8.25%)
Jan 21, 2020 1.515 1.515 1.515 77 +0.00(+0.00%)
Jan 17, 2020 1.515 1.515 1.515 1.515 1,500 +0.06(+4.12%)
Jan 16, 2020 1.455 1.455 1.455 1.455 150 +0.20(+15.48%)
Jan 15, 2020 1.260 1.260 1.260 1.260 1,004 -0.24(-16.28%)
Jan 13, 2020 1.505 1.505 1.505 0 -0.05(-2.90%)
Jan 10, 2020 1.550 1.550 1.550 2 +0.00(+0.00%)
Jan 09, 2020 1.560 1.560 1.550 1.550 701 +0.18(+13.14%)
Jan 08, 2020 1.530 1.530 1.370 1.370 4,320 -0.38(-21.71%)
Jan 07, 2020 1.750 1.750 1.750 1.750 1,000 +0.09(+5.74%)
Jan 06, 2020 1.655 1.655 1.655 1.655 161 +0.22(+14.93%)
Jan 03, 2020 1.440 1.440 1.440 95 +0.00(+0.00%)
Jan 02, 2020 1.340 1.580 1.300 1.440 8,269 +0.34(+30.91%)
Dec 31, 2019 1.100 1.100 1.100 1.100 400 -0.16(-12.70%)
Dec 30, 2019 1.265 1.300 1.130 1.260 15,156 +0.15(+13.51%)
Dec 27, 2019 1.110 1.110 1.110 1.110 300 +0.00(+0.00%)
Dec 26, 2019 1.030 1.110 1.010 1.110 7,205 +0.08(+7.77%)
Dec 24, 2019 1.030 1.030 1.030 2 +0.00(+0.00%)
Dec 23, 2019 1.220 1.240 1.030 1.030 12,353 -0.18(-14.52%)
Dec 20, 2019 1.205 1.205 1.205 1.205 100 +0.08(+6.64%)
Dec 19, 2019 1.130 1.130 1.130 6 +0.00(+0.00%)
Dec 18, 2019 1.390 1.390 1.130 1.130 2,390 -0.27(-19.29%)
Dec 17, 2019 1.295 1.400 1.295 1.400 2,916 +0.10(+7.69%)
Dec 16, 2019 1.300 1.300 1.300 1.300 909 +0.07(+5.69%)
Dec 13, 2019 1.050 1.230 1.050 1.230 1,200 +0.18(+17.14%)
Dec 12, 2019 1.230 1.230 1.050 1.050 678 -0.20(-16.00%)
Dec 11, 2019 1.250 1.300 1.150 1.250 24,211 +0.18(+16.82%)
Dec 10, 2019 1.090 1.300 1.070 1.070 1,023 +0.22(+25.88%)
Dec 09, 2019 0.7000 0.8500 0.7000 0.8500 2,134 +0.25(+41.62%)
Dec 06, 2019 1.330 1.330 0.6002 0.6002 600 -0.73(-54.87%)
Dec 05, 2019 1.330 1.330 1.330 15 +0.00(+0.00%)
Dec 04, 2019 1.330 1.330 1.330 58 +0.00(+0.00%)
Dec 03, 2019 1.330 1.330 1.330 1.330 278 -0.20(-13.07%)
Nov 29, 2019 1.530 1.530 1.530 0 +0.04(+2.68%)
Nov 27, 2019 1.290 1.490 1.290 1.490 6,100 +0.31(+26.81%)
Nov 26, 2019 1.175 1.175 1.175 63 +0.00(+0.00%)
Nov 25, 2019 1.000 1.175 1.000 1.175 1,716 +0.03(+2.17%)
Nov 22, 2019 1.150 1.150 1.150 1.150 300 -0.03(-2.13%)
Nov 21, 2019 1.175 1.175 1.175 1.175 122 +0.12(+11.90%)
Nov 20, 2019 1.050 1.050 1.050 1.050 445 -0.16(-12.86%)
Nov 19, 2019 1.100 1.275 1.100 1.205 2,607 -0.15(-10.74%)
Nov 18, 2019 1.300 1.400 1.300 1.350 1,119 +0.01(+0.75%)
Nov 15, 2019 1.580 1.580 1.100 1.340 3,600 -0.24(-15.19%)
Nov 14, 2019 1.430 1.580 1.430 1.580 5,551 +0.21(+15.33%)
Nov 13, 2019 1.360 1.430 1.360 1.370 10,667 +0.18(+15.13%)
Nov 12, 2019 1.100 1.190 1.100 1.190 300 +0.08(+7.69%)
Nov 11, 2019 1.110 1.110 1.105 1.105 761 -0.15(-11.60%)
Nov 08, 2019 1.250 1.250 1.250 1.250 100 -0.19(-12.89%)
Nov 07, 2019 1.435 1.435 1.435 99 +0.00(+0.00%)
Nov 06, 2019 1.435 1.435 1.435 4 +0.00(+0.00%)
Nov 05, 2019 1.435 1.435 1.435 1.435 361 -0.01(-0.69%)
Nov 04, 2019 1.400 1.445 1.400 1.445 2,868 +0.06(+3.96%)
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.