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 (%)
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%)
Apr 01, 2020 1.760 1.760 1.760 1.760 520 -0.11(-5.91%)
Mar 31, 2020 1.870 2.050 1.870 1.870 5,901 +0.00(+0.03%)
Mar 30, 2020 1.869 1.869 1.869 1.869 1,800 -0.63(-25.22%)
Mar 27, 2020 2.500 2.500 2.500 1 +0.00(+0.00%)
Mar 26, 2020 2.500 2.695 2.500 2.500 3,825 +0.00(+0.00%)
Mar 25, 2020 2.870 2.870 2.430 2.500 8,608 +0.89(+55.28%)
Mar 24, 2020 1.610 1.610 1.610 1.610 222 +0.08(+5.30%)
Mar 23, 2020 1.990 1.990 1.529 1.529 827 -0.18(-10.32%)
Mar 20, 2020 1.705 1.705 1.705 105 +0.00(+0.00%)
Mar 19, 2020 1.700 1.705 1.700 1.705 1,200 +0.40(+30.15%)
Mar 18, 2020 1.310 1.310 1.310 1.310 7,000 -0.29(-18.12%)
Mar 17, 2020 1.600 1.600 1.464 1.600 4,159 +0.00(+0.00%)
Mar 16, 2020 1.600 1.600 1.600 188 +0.00(+0.00%)
Mar 13, 2020 1.600 1.600 1.600 45 +0.00(+0.00%)
Mar 12, 2020 1.640 1.875 1.600 1.600 3,602 -0.63(-28.25%)
Mar 11, 2020 2.230 2.230 2.230 2.230 435 -0.07(-3.04%)
Mar 09, 2020 2.300 2.300 2.300 0 +0.16(+7.48%)
Mar 06, 2020 2.140 2.140 2.140 70 +0.00(+0.00%)
Mar 05, 2020 2.250 2.250 2.140 2.140 3,530 -0.10(-4.46%)
Mar 04, 2020 2.430 2.450 2.150 2.240 3,958 -0.06(-2.61%)
Mar 03, 2020 2.300 2.300 2.300 2.300 400 +0.05(+2.22%)
Mar 02, 2020 2.250 2.250 2.250 2.250 3,000 +0.07(+3.21%)
Feb 28, 2020 2.180 2.180 2.180 2.180 2,000 +0.00(+0.00%)
Feb 27, 2020 2.180 2.180 2.180 2.180 297 +0.02(+0.93%)
Feb 26, 2020 2.450 2.450 2.160 2.160 4,353 -0.01(-0.46%)
Feb 25, 2020 2.170 2.170 2.170 2.170 181 +0.10(+4.83%)
Feb 24, 2020 2.295 2.295 2.070 2.070 3,216 -0.14(-6.33%)
Feb 21, 2020 2.400 2.425 2.210 2.210 7,000 +0.21(+10.50%)
Feb 20, 2020 1.950 2.100 1.950 2.000 25,526 +0.02(+1.00%)
Feb 19, 2020 2.060 2.160 1.980 1.980 8,356 +0.08(+4.22%)
Feb 18, 2020 1.690 1.950 1.690 1.900 76,125 +0.53(+38.69%)
Feb 14, 2020 1.370 1.370 1.370 1.370 16,000 +0.08(+6.20%)
Feb 11, 2020 1.290 1.290 1.290 0 -0.13(-9.15%)
Feb 10, 2020 1.420 1.420 1.420 12 +0.00(+0.00%)
Feb 07, 2020 1.420 1.420 1.420 1.420 200 +0.00(+0.35%)
Feb 06, 2020 1.415 1.415 1.415 10 +0.00(+0.00%)
Feb 05, 2020 1.415 1.415 1.415 22 +0.00(+0.00%)
Feb 04, 2020 1.415 1.415 1.415 1.415 1,003 +0.09(+6.59%)
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.