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 (%)
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%)
Nov 01, 2019 1.460 1.460 1.390 1.390 1,000 -0.08(-5.44%)
Oct 31, 2019 1.470 1.470 1.470 27 +0.00(+0.00%)
Oct 30, 2019 1.470 1.470 1.470 1.470 2,526 +0.00(+0.34%)
Oct 29, 2019 1.465 1.465 1.465 27 +0.00(+0.00%)
Oct 28, 2019 1.417 1.465 1.417 1.465 277 -0.02(-1.35%)
Oct 25, 2019 1.485 1.485 1.485 57 +0.00(+0.00%)
Oct 23, 2019 1.485 1.485 1.485 0 +0.00(+0.00%)
Oct 22, 2019 1.485 1.485 1.485 36 +0.00(+0.00%)
Oct 21, 2019 1.510 1.510 1.485 1.485 1,104 -0.01(-1.00%)
Oct 18, 2019 1.500 1.500 1.500 1.500 100 +0.01(+0.67%)
Oct 17, 2019 1.490 1.490 1.490 1.490 120 +0.08(+5.67%)
Oct 16, 2019 1.400 1.410 1.400 1.410 533 -0.05(-3.42%)
Oct 15, 2019 1.505 1.505 1.460 1.460 1,194 -0.29(-16.57%)
Oct 14, 2019 1.785 1.785 1.710 1.750 4,510 -0.05(-2.78%)
Oct 11, 2019 1.753 1.800 1.753 1.800 1,100 -0.13(-6.74%)
Oct 10, 2019 1.930 1.930 1.930 64 +0.00(+0.00%)
Oct 09, 2019 1.850 1.930 1.850 1.930 2,000 -0.02(-0.77%)
Oct 08, 2019 1.945 1.945 1.945 1.945 101 +0.06(+2.91%)
Oct 07, 2019 1.890 1.890 1.890 1.890 399 -0.13(-6.20%)
Oct 04, 2019 2.015 2.015 2.015 62 +0.00(+0.00%)
Oct 03, 2019 2.015 2.015 2.015 2.015 1,004 +0.01(+0.25%)
Oct 02, 2019 1.975 2.010 1.975 2.010 457 -0.10(-4.74%)
Oct 01, 2019 2.110 2.110 2.110 2.110 202 -0.06(-2.76%)
Sep 30, 2019 2.120 2.173 2.120 2.170 16,451 +0.10(+4.83%)
Sep 27, 2019 2.030 2.070 2.010 2.070 33,100 +0.31(+17.61%)
Sep 26, 2019 1.768 1.860 1.760 1.760 525 -0.02(-1.12%)
Sep 25, 2019 1.790 1.790 1.780 1.780 2,018 -0.08(-4.30%)
Sep 24, 2019 1.860 1.860 1.860 55 +0.00(+0.00%)
Sep 23, 2019 1.860 1.860 1.860 1.860 224 +0.05(+2.65%)
Sep 20, 2019 1.850 1.860 1.780 1.812 6,400 -0.02(-0.98%)
Sep 19, 2019 1.830 1.830 1.830 1.830 222 +0.06(+3.39%)
Sep 18, 2019 1.810 1.810 1.770 1.770 4,693 -0.03(-1.67%)
Sep 17, 2019 1.865 1.865 1.800 1.800 2,488 -0.07(-3.74%)
Sep 16, 2019 1.870 1.870 1.870 1.870 1,058 -0.09(-4.59%)
Sep 13, 2019 1.960 1.960 1.960 1.960 24,800 +0.01(+0.51%)
Sep 12, 2019 1.970 1.970 1.950 1.950 5,919 -0.11(-5.34%)
Sep 11, 2019 1.800 2.060 1.800 2.060 11,584 +0.31(+17.71%)
Sep 10, 2019 1.750 1.760 1.750 1.750 1,086 +0.14(+8.70%)
Sep 09, 2019 1.610 1.610 1.610 1.610 201 -0.06(-3.59%)
Sep 06, 2019 1.630 1.670 1.630 1.670 2,000 +0.08(+5.03%)
Sep 05, 2019 1.530 1.620 1.530 1.590 5,876 +0.18(+12.77%)
Sep 04, 2019 1.495 1.495 1.410 1.410 5,803 -0.01(-0.70%)
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.