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

(TSV: OIII )

1.200 -0.110 (-8.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Aug 04, 2020 2.590 2.810 2.590 2.660 94,665 +0.07(+2.70%)
Jul 31, 2020 2.590 2.590 2.590 0 +0.05(+1.97%)
Jul 30, 2020 2.550 2.580 2.450 2.540 118,943 -0.11(-4.15%)
Jul 29, 2020 2.710 2.790 2.560 2.650 49,394 -0.06(-2.21%)
Jul 28, 2020 2.700 2.730 2.670 2.710 26,001 +0.04(+1.50%)
Jul 27, 2020 2.800 2.830 2.670 2.670 93,936 +0.03(+1.14%)
Jul 24, 2020 2.590 2.690 2.570 2.640 80,542 +0.02(+0.76%)
Jul 23, 2020 2.670 2.680 2.550 2.620 96,365 -0.06(-2.24%)
Jul 22, 2020 2.510 2.680 2.480 2.680 207,570 +0.16(+6.35%)
Jul 21, 2020 2.400 2.570 2.400 2.520 359,995 +0.16(+6.78%)
Jul 20, 2020 2.440 2.490 2.360 2.360 122,923 -0.02(-0.84%)
Jul 17, 2020 2.340 2.400 2.330 2.380 100,424 +0.03(+1.28%)
Jul 16, 2020 2.390 2.400 2.350 2.350 132,440 -0.14(-5.62%)
Jul 15, 2020 2.370 2.490 2.360 2.490 49,488 +0.13(+5.51%)
Jul 14, 2020 2.510 2.540 2.250 2.360 96,175 -0.23(-8.88%)
Jul 13, 2020 2.600 2.700 2.470 2.590 52,820 -0.02(-0.77%)
Jul 10, 2020 2.620 2.630 2.550 2.610 11,840 +0.00(+0.00%)
Jul 09, 2020 2.730 2.730 2.400 2.610 66,869 -0.05(-1.88%)
Jul 08, 2020 2.710 2.800 2.620 2.660 53,404 -0.04(-1.48%)
Jul 07, 2020 2.650 2.720 2.630 2.700 50,335 +0.08(+3.05%)
Jul 06, 2020 2.720 2.760 2.600 2.620 74,632 -0.10(-3.68%)
Jul 03, 2020 2.650 2.720 2.590 2.720 14,935 +0.07(+2.64%)
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.