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 (%)
Jun 30, 2020 1.750 1.750 1.750 10 +0.00(+0.00%)
Jun 29, 2020 1.710 1.750 1.710 1.750 502 +0.05(+2.94%)
Jun 25, 2020 1.700 1.700 1.700 0 -0.04(-2.30%)
Jun 24, 2020 1.840 1.850 1.740 1.740 10,350 -0.13(-6.95%)
Jun 23, 2020 1.870 1.870 1.870 1.870 109 -0.15(-7.43%)
Jun 19, 2020 2.020 2.020 2.020 0 +0.12(+6.32%)
Jun 18, 2020 1.900 1.900 1.900 1 +0.00(+0.00%)
Jun 17, 2020 1.900 1.900 1.900 25 +0.00(+0.00%)
Jun 15, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 11, 2020 1.900 1.900 1.900 0 -0.14(-6.86%)
Jun 10, 2020 2.040 2.040 2.040 17 +0.00(+0.00%)
Jun 09, 2020 2.040 2.040 2.040 2.040 100 -0.02(-0.97%)
Jun 08, 2020 2.180 2.195 2.060 2.060 1,623 -0.12(-5.50%)
Jun 05, 2020 2.230 2.230 2.180 2.180 3,000 +0.31(+16.58%)
Jun 04, 2020 2.090 2.090 1.870 1.870 1,715 -0.05(-2.86%)
Jun 03, 2020 1.925 1.925 1.925 10 +0.00(+0.00%)
Jun 02, 2020 1.925 1.925 1.925 4 +0.00(+0.00%)
Jun 01, 2020 1.925 1.925 1.925 2 +0.00(+0.00%)
May 29, 2020 1.925 1.925 1.925 3 +0.00(+0.00%)
May 28, 2020 1.925 1.925 1.925 76 +0.00(+0.00%)
May 27, 2020 1.900 1.925 1.900 1.925 27,158 -0.03(-1.79%)
May 26, 2020 1.960 1.960 1.960 2 +0.00(+0.00%)
May 22, 2020 1.980 1.980 1.960 1.960 1,500 -0.20(-9.26%)
May 20, 2020 2.160 2.160 2.160 0 +0.00(+0.00%)
May 19, 2020 2.160 2.160 2.160 36 +0.00(+0.00%)
May 18, 2020 2.160 2.160 2.160 2.160 654 +0.17(+8.54%)
May 15, 2020 2.115 2.115 1.990 1.990 1,900 -0.19(-8.71%)
May 14, 2020 2.180 2.180 2.180 1 +0.00(+0.00%)
May 13, 2020 2.180 2.180 2.180 2.180 249 +0.00(+0.00%)
May 11, 2020 2.180 2.180 2.180 0 +0.08(+3.81%)
May 08, 2020 2.100 2.100 2.100 7 +0.00(+0.00%)
May 04, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
May 01, 2020 2.100 2.100 2.100 2.100 200 -0.07(-3.23%)
Apr 29, 2020 2.170 2.170 2.170 0 -0.05(-2.25%)
Apr 28, 2020 2.220 2.220 2.220 2.220 220 -0.06(-2.63%)
Apr 27, 2020 2.280 2.280 2.280 16 +0.00(+0.00%)
Apr 24, 2020 2.280 2.280 2.280 2.280 300 +0.03(+1.33%)
Apr 23, 2020 2.380 2.380 2.250 2.250 2,107 -0.10(-4.26%)
Apr 22, 2020 2.350 2.350 2.350 2.350 4,500 +0.01(+0.43%)
Apr 21, 2020 2.340 2.340 2.340 2.340 13,678 -0.03(-1.27%)
Apr 20, 2020 2.370 2.440 2.370 2.370 1,388 +0.11(+4.87%)
Apr 17, 2020 2.350 2.390 2.200 2.260 43,300 -0.09(-3.83%)
Apr 16, 2020 2.300 2.350 2.300 2.350 2,024 +0.11(+4.91%)
Apr 15, 2020 2.240 2.240 2.240 2.240 1,175 +0.00(+0.00%)
Apr 14, 2020 2.230 2.240 2.230 2.240 550 +0.47(+26.55%)
Apr 13, 2020 1.770 1.770 1.770 10 +0.00(+0.00%)
Apr 09, 2020 1.770 1.770 1.770 10 +0.00(+0.00%)
Apr 08, 2020 1.770 1.770 1.770 1.770 500 -0.05(-2.75%)
Apr 07, 2020 2.000 2.000 1.820 1.820 1,600 +0.07(+4.00%)
Apr 06, 2020 1.750 1.750 1.750 1.750 2,107 -0.01(-0.54%)
Apr 02, 2020 1.760 1.760 1.760 0 +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.