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

(TSV: OIII )

1.120 +0.060 (+5.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 30, 2020 2.870 2.900 2.660 2.900 51,174 +0.04(+1.40%)
Oct 29, 2020 2.670 2.860 2.670 2.860 27,787 +0.09(+3.25%)
Oct 28, 2020 2.780 2.800 2.650 2.770 53,988 -0.08(-2.81%)
Oct 27, 2020 2.900 2.900 2.850 2.850 38,269 -0.02(-0.70%)
Oct 26, 2020 2.890 2.890 2.840 2.870 32,486 +0.00(+0.00%)
Oct 23, 2020 2.860 2.980 2.860 2.870 51,564 -0.03(-1.03%)
Oct 22, 2020 3.000 3.000 2.770 2.900 145,434 -0.24(-7.64%)
Oct 21, 2020 2.940 3.140 2.940 3.140 42,564 +0.17(+5.72%)
Oct 20, 2020 3.000 3.170 2.900 2.970 63,500 -0.05(-1.66%)
Oct 19, 2020 3.180 3.210 2.980 3.020 102,873 -0.11(-3.51%)
Oct 16, 2020 3.270 3.390 3.120 3.130 92,251 -0.14(-4.28%)
Oct 15, 2020 3.500 3.500 3.230 3.270 85,536 -0.25(-7.10%)
Oct 14, 2020 3.140 3.680 3.140 3.520 127,580 +0.38(+12.10%)
Oct 13, 2020 3.140 3.150 2.990 3.140 87,456 +0.12(+3.97%)
Oct 09, 2020 3.020 3.020 3.020 0 +0.02(+0.67%)
Oct 08, 2020 2.980 3.020 2.910 3.000 94,951 +0.01(+0.33%)
Oct 07, 2020 2.930 3.005 2.930 2.990 17,011 +0.07(+2.40%)
Oct 06, 2020 3.140 3.140 2.920 2.920 78,775 -0.18(-5.81%)
Oct 05, 2020 3.110 3.140 3.070 3.100 52,076 +0.08(+2.65%)
Oct 02, 2020 3.220 3.220 3.000 3.020 195,216 -0.20(-6.21%)
Oct 01, 2020 3.140 3.240 3.100 3.220 35,807 +0.09(+2.88%)
Sep 30, 2020 3.160 3.165 3.100 3.130 84,154 +0.01(+0.32%)
Sep 29, 2020 3.100 3.190 3.075 3.120 110,738 +0.06(+1.96%)
Sep 28, 2020 2.900 3.080 2.900 3.060 134,252 +0.22(+7.75%)
Sep 25, 2020 2.880 2.880 2.800 2.840 164,591 +0.05(+1.79%)
Sep 24, 2020 2.780 2.830 2.740 2.790 95,133 +0.04(+1.45%)
Sep 23, 2020 2.890 2.900 2.750 2.750 137,283 -0.17(-5.82%)
Sep 22, 2020 2.990 3.000 2.860 2.920 97,398 -0.01(-0.34%)
Sep 21, 2020 3.010 3.050 2.850 2.930 489,481 -0.04(-1.35%)
Sep 18, 2020 2.880 2.970 2.880 2.970 89,111 +0.14(+4.95%)
Sep 17, 2020 2.810 2.870 2.780 2.830 128,694 +0.07(+2.54%)
Sep 16, 2020 2.550 2.990 2.550 2.760 180,401 +0.15(+5.75%)
Sep 15, 2020 2.500 2.610 2.500 2.610 115,549 +0.11(+4.40%)
Sep 14, 2020 2.430 2.530 2.410 2.500 123,858 +0.10(+4.17%)
Sep 11, 2020 2.430 2.430 2.400 2.400 55,404 +0.00(+0.00%)
Sep 10, 2020 2.450 2.450 2.390 2.400 55,998 +0.00(+0.00%)
Sep 09, 2020 2.410 2.420 2.380 2.400 92,771 +0.02(+0.84%)
Sep 08, 2020 2.350 2.385 2.350 2.380 19,797 +0.01(+0.42%)
Sep 04, 2020 2.370 2.370 2.370 0 -0.03(-1.25%)
Sep 03, 2020 2.420 2.450 2.370 2.400 43,509 -0.07(-2.83%)
Sep 02, 2020 2.420 2.500 2.400 2.470 30,608 -0.01(-0.40%)
Sep 01, 2020 2.550 2.550 2.400 2.480 103,614 +0.11(+4.64%)
Aug 31, 2020 2.420 2.450 2.360 2.370 134,610 -0.07(-2.87%)
Aug 28, 2020 2.480 2.480 2.420 2.440 17,186 -0.04(-1.61%)
Aug 27, 2020 2.490 2.490 2.450 2.480 5,268 +0.01(+0.40%)
Aug 26, 2020 2.350 2.490 2.350 2.470 74,304 +0.14(+6.01%)
Aug 25, 2020 2.410 2.440 2.320 2.330 86,848 -0.11(-4.51%)
Aug 24, 2020 2.430 2.440 2.340 2.440 78,448 +0.03(+1.24%)
Aug 21, 2020 2.450 2.450 2.350 2.410 70,746 +0.00(+0.00%)
Aug 20, 2020 2.390 2.460 2.370 2.410 80,819 +0.01(+0.42%)
Aug 19, 2020 2.500 2.510 2.310 2.400 160,644 -0.15(-5.88%)
Aug 18, 2020 2.660 2.700 2.550 2.550 73,098 -0.07(-2.67%)
Aug 17, 2020 2.460 2.640 2.460 2.620 98,247 +0.20(+8.26%)
Aug 14, 2020 2.450 2.480 2.370 2.420 42,038 +0.00(+0.00%)
Aug 13, 2020 2.410 2.530 2.390 2.420 27,555 +0.05(+2.11%)
Aug 12, 2020 2.400 2.420 2.350 2.370 189,922 +0.00(+0.00%)
Aug 11, 2020 2.410 2.470 2.330 2.370 123,884 -0.13(-5.20%)
Aug 10, 2020 2.500 2.550 2.480 2.500 59,245 +0.01(+0.40%)
Aug 07, 2020 2.680 2.680 2.460 2.490 82,011 -0.11(-4.23%)
Aug 06, 2020 2.760 2.800 2.550 2.600 97,940 -0.11(-4.06%)
Aug 05, 2020 2.740 2.750 2.690 2.710 115,977 +0.05(+1.88%)
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.