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 (%)
Mar 31, 2020 1.630 1.680 1.600 1.680 16,963 +0.04(+2.44%)
Mar 30, 2020 1.640 1.640 1.630 1.640 869 -0.10(-5.75%)
Mar 27, 2020 1.660 1.740 1.600 1.740 11,425 +0.09(+5.45%)
Mar 26, 2020 1.650 1.650 1.640 1.650 6,500 +0.00(+0.00%)
Mar 25, 2020 1.440 1.780 1.420 1.650 57,933 +0.20(+13.79%)
Mar 24, 2020 1.250 1.480 1.250 1.450 35,345 +0.28(+23.93%)
Mar 23, 2020 1.310 1.310 1.170 1.170 32,462 -0.06(-4.88%)
Mar 20, 2020 1.280 1.280 1.180 1.230 29,350 +0.06(+5.13%)
Mar 19, 2020 1.180 1.180 1.150 1.170 42,399 +0.02(+1.74%)
Mar 18, 2020 1.180 1.220 1.150 1.150 29,079 -0.01(-0.86%)
Mar 17, 2020 1.160 1.260 1.150 1.160 59,896 +0.03(+2.65%)
Mar 16, 2020 1.190 1.190 1.060 1.130 122,818 -0.09(-7.38%)
Mar 13, 2020 1.500 1.500 1.150 1.220 127,763 -0.21(-14.69%)
Mar 12, 2020 1.700 1.720 1.430 1.430 81,344 -0.35(-19.66%)
Mar 11, 2020 1.850 1.850 1.760 1.780 58,992 -0.04(-2.20%)
Mar 10, 2020 1.900 1.900 1.800 1.820 29,535 -0.08(-4.21%)
Mar 09, 2020 2.060 2.060 1.800 1.900 37,523 -0.15(-7.32%)
Mar 06, 2020 2.220 2.230 1.970 2.050 71,350 -0.15(-6.82%)
Mar 05, 2020 2.200 2.250 2.200 2.200 23,805 +0.00(+0.00%)
Mar 04, 2020 2.180 2.230 2.170 2.200 115,966 +0.04(+1.85%)
Mar 03, 2020 2.250 2.250 2.160 2.160 27,340 +0.00(+0.00%)
Mar 02, 2020 2.190 2.200 2.060 2.160 17,440 -0.28(-11.48%)
Feb 28, 2020 2.110 2.440 1.800 2.440 81,195 +0.34(+16.19%)
Feb 27, 2020 2.310 2.310 2.060 2.100 36,475 -0.20(-8.70%)
Feb 26, 2020 2.380 2.390 2.060 2.300 75,587 -0.08(-3.36%)
Feb 25, 2020 2.500 2.500 2.370 2.380 22,940 -0.08(-3.25%)
Feb 24, 2020 2.520 2.540 2.460 2.460 80,042 -0.03(-1.20%)
Feb 21, 2020 2.480 2.500 2.380 2.490 37,901 +0.07(+2.89%)
Feb 20, 2020 2.400 2.420 2.370 2.420 29,519 +0.03(+1.26%)
Feb 19, 2020 2.420 2.490 2.370 2.390 37,532 -0.07(-2.85%)
Feb 18, 2020 2.460 2.520 2.460 2.460 25,604 +0.00(+0.00%)
Feb 14, 2020 2.460 2.460 2.460 0 -0.04(-1.60%)
Feb 13, 2020 2.470 2.540 2.470 2.500 16,305 +0.02(+0.81%)
Feb 12, 2020 2.470 2.520 2.470 2.480 48,948 +0.03(+1.22%)
Feb 11, 2020 2.450 2.450 2.420 2.450 27,464 +0.01(+0.41%)
Feb 10, 2020 2.490 2.490 2.380 2.440 21,799 +0.05(+2.09%)
Feb 07, 2020 2.350 2.450 2.350 2.390 7,571,600 +0.05(+2.14%)
Feb 06, 2020 2.350 2.350 2.300 2.340 28,687 +0.04(+1.74%)
Feb 05, 2020 2.340 2.350 2.300 2.300 36,000 -0.05(-2.13%)
Feb 04, 2020 2.400 2.400 2.350 2.350 32,319 -0.04(-1.67%)
Feb 03, 2020 2.460 2.500 2.340 2.390 40,259 -0.06(-2.45%)
Jan 31, 2020 2.540 2.540 2.400 2.450 23,255 -0.04(-1.61%)
Jan 30, 2020 2.550 2.550 2.480 2.490 51,152 -0.11(-4.23%)
Jan 29, 2020 2.520 2.610 2.520 2.600 13,622 +0.08(+3.17%)
Jan 28, 2020 2.510 2.600 2.500 2.520 12,660 +0.01(+0.40%)
Jan 27, 2020 2.700 2.790 2.500 2.510 48,549 -0.14(-5.28%)
Jan 24, 2020 2.760 2.800 2.650 2.650 17,180 -0.11(-3.99%)
Jan 23, 2020 2.780 2.780 2.760 2.760 4,552 -0.04(-1.43%)
Jan 22, 2020 2.810 2.810 2.770 2.800 5,581 -0.05(-1.75%)
Jan 21, 2020 2.850 2.850 2.800 2.850 17,515 +0.00(+0.00%)
Jan 20, 2020 2.820 2.860 2.820 2.850 5,788 +0.04(+1.42%)
Jan 17, 2020 2.790 2.850 2.790 2.810 7,350 +0.02(+0.72%)
Jan 16, 2020 2.780 2.790 2.750 2.790 10,520 +0.04(+1.45%)
Jan 15, 2020 2.910 2.910 2.750 2.750 22,935 -0.19(-6.46%)
Jan 14, 2020 2.750 2.980 2.730 2.940 22,872 +0.17(+6.14%)
Jan 13, 2020 2.740 2.770 2.730 2.770 7,749 -0.01(-0.36%)
Jan 10, 2020 2.720 2.850 2.720 2.780 4,639 +0.08(+2.96%)
Jan 09, 2020 2.770 2.770 2.700 2.700 14,200 -0.10(-3.57%)
Jan 08, 2020 2.850 2.850 2.730 2.800 20,529 +0.00(+0.00%)
Jan 07, 2020 2.680 2.800 2.670 2.800 7,974 +0.19(+7.28%)
Jan 06, 2020 2.800 2.800 2.580 2.610 26,276 -0.15(-5.43%)
Jan 03, 2020 2.860 2.860 2.760 2.760 10,204 -0.11(-3.83%)
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.