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 (%)
Oct 27, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 26, 2020 1.420 1.420 1.410 1.410 785 -0.21(-12.96%)
Oct 22, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Oct 20, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Oct 19, 2020 1.620 1.620 1.620 75 +0.00(+0.00%)
Oct 16, 2020 1.620 1.620 1.620 1.620 100 +0.13(+8.72%)
Oct 12, 2020 1.490 1.490 1.490 0 +0.02(+1.36%)
Oct 09, 2020 1.460 1.470 1.460 1.470 500 -0.02(-1.40%)
Oct 08, 2020 1.490 1.491 1.490 1.491 340 +0.16(+12.02%)
Oct 02, 2020 1.331 1.331 1.331 0 -0.03(-2.15%)
Oct 01, 2020 1.360 1.360 1.360 1.360 2,100 -0.02(-1.31%)
Sep 30, 2020 1.378 1.378 1.378 20 +0.00(+0.00%)
Sep 29, 2020 1.360 1.378 1.360 1.378 2,500 +0.08(+6.00%)
Sep 28, 2020 1.300 1.300 1.300 40 +0.00(+0.00%)
Sep 25, 2020 1.400 1.400 1.290 1.300 300 -0.17(-11.56%)
Sep 24, 2020 1.410 1.470 1.410 1.470 705 -0.02(-1.34%)
Sep 22, 2020 1.490 1.490 1.490 0 -0.02(-1.32%)
Sep 21, 2020 1.510 1.510 1.510 1.510 504 -0.02(-1.31%)
Sep 18, 2020 1.530 1.530 1.530 1.530 500 -0.07(-4.23%)
Sep 17, 2020 1.530 1.597 1.530 1.597 7,162 +0.05(+3.06%)
Sep 16, 2020 1.550 1.555 1.540 1.550 24,150 -0.02(-1.27%)
Sep 15, 2020 1.605 1.605 1.570 1.570 10,110 -0.03(-1.88%)
Sep 14, 2020 1.600 1.600 1.600 1.600 4,007 -0.04(-2.44%)
Sep 11, 2020 1.640 1.640 1.640 20 +0.00(+0.00%)
Sep 10, 2020 1.640 1.640 1.640 1.640 6,020 -0.03(-1.80%)
Sep 04, 2020 1.670 1.670 1.670 0 +0.07(+4.37%)
Sep 03, 2020 1.600 1.600 1.600 10 +0.00(+0.00%)
Sep 02, 2020 1.590 1.610 1.590 1.600 2,452 -0.01(-0.77%)
Sep 01, 2020 1.612 1.612 1.612 1.612 615 -0.08(-4.59%)
Aug 31, 2020 1.690 1.690 1.690 1.690 450 -0.05(-2.76%)
Aug 26, 2020 1.738 1.738 1.738 0 -0.01(-0.34%)
Aug 25, 2020 1.744 1.744 1.744 25 +0.00(+0.00%)
Aug 24, 2020 1.744 1.744 1.744 122 +0.00(+0.00%)
Aug 21, 2020 1.744 1.744 1.744 2 +0.00(+0.00%)
Aug 19, 2020 1.744 1.744 1.744 0 -0.03(-1.47%)
Aug 18, 2020 1.770 1.770 1.770 70 +0.00(+0.00%)
Aug 17, 2020 1.750 1.770 1.750 1.770 4,596 -0.01(-0.84%)
Aug 14, 2020 1.785 1.785 1.785 1.785 1,000 +0.00(+0.17%)
Aug 13, 2020 1.782 1.782 1.782 1.782 100 -0.02(-1.00%)
Aug 12, 2020 1.800 1.800 1.800 1.800 490 -0.04(-2.17%)
Aug 11, 2020 1.840 1.840 1.840 1.840 258 +0.04(+2.22%)
Aug 10, 2020 1.800 1.800 1.800 15 +0.00(+0.00%)
Aug 07, 2020 1.800 1.800 1.800 1.800 4,800 +0.00(+0.00%)
Aug 06, 2020 1.800 1.800 1.800 1.800 200 -0.02(-1.10%)
Aug 05, 2020 1.820 1.820 1.820 1.820 200 -0.08(-4.21%)
Aug 04, 2020 1.900 1.900 1.900 29 +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.