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

(TSV: OIII )

1.360 -0.030 (-2.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jan 31, 2024 1.430 1.460 1.420 1.450 118,950 +0.01(+0.69%)
Jan 30, 2024 1.420 1.440 1.380 1.440 13,200 +0.03(+2.13%)
Jan 29, 2024 1.380 1.410 1.370 1.410 29,300 +0.01(+0.71%)
Jan 26, 2024 1.360 1.400 1.360 1.400 1,300 +0.06(+4.48%)
Jan 25, 2024 1.420 1.420 1.340 1.340 13,746 -0.06(-4.29%)
Jan 24, 2024 1.440 1.460 1.400 1.400 33,039 -0.08(-5.41%)
Jan 23, 2024 1.440 1.500 1.430 1.480 93,225 +0.02(+1.37%)
Jan 22, 2024 1.440 1.480 1.440 1.460 19,231 +0.03(+2.10%)
Jan 19, 2024 1.470 1.500 1.430 1.430 28,000 -0.04(-2.72%)
Jan 18, 2024 1.500 1.500 1.470 1.470 4,000 +0.00(+0.00%)
Jan 17, 2024 1.450 1.520 1.450 1.470 36,810 +0.03(+2.08%)
Jan 16, 2024 1.600 1.600 1.440 1.440 107,463 -0.17(-10.56%)
Jan 15, 2024 1.610 1.620 1.600 1.610 29,100 +0.01(+0.63%)
Jan 12, 2024 1.600 1.610 1.600 1.600 22,100 +0.02(+1.27%)
Jan 11, 2024 1.580 1.590 1.580 1.580 55,600 +0.00(+0.00%)
Jan 10, 2024 1.580 1.585 1.560 1.580 21,510 -0.02(-1.25%)
Jan 09, 2024 1.600 1.600 1.580 1.600 7,200 +0.02(+1.27%)
Jan 08, 2024 1.600 1.610 1.580 1.580 49,900 +0.00(+0.00%)
Jan 05, 2024 1.610 1.610 1.580 1.580 75,053 +0.01(+0.64%)
Jan 04, 2024 1.560 1.580 1.560 1.570 43,500 +0.01(+0.64%)
Jan 03, 2024 1.560 1.580 1.520 1.560 92,703 -0.02(-1.27%)
Jan 02, 2024 1.610 1.610 1.580 1.580 142,475 +0.01(+0.64%)
Dec 29, 2023 1.570 0 -0.01(-0.63%)
Dec 28, 2023 1.630 1.640 1.530 1.580 67,550 -0.06(-3.66%)
Dec 27, 2023 1.660 1.670 1.630 1.640 20,050 -0.03(-1.80%)
Dec 22, 2023 1.670 0 +0.07(+4.37%)
Dec 21, 2023 1.620 1.620 1.560 1.600 31,400 +0.00(+0.00%)
Dec 20, 2023 1.610 1.620 1.600 1.600 16,000 -0.03(-1.84%)
Dec 19, 2023 1.570 1.630 1.570 1.630 20,500 +0.04(+2.52%)
Dec 18, 2023 1.560 1.590 1.560 1.590 23,223 +0.03(+1.92%)
Dec 15, 2023 1.630 1.630 1.560 1.560 6,400 -0.07(-4.29%)
Dec 14, 2023 1.610 1.650 1.610 1.630 76,834 +0.01(+0.62%)
Dec 13, 2023 1.570 1.620 1.570 1.620 24,727 +0.02(+1.25%)
Dec 12, 2023 1.590 1.630 1.580 1.600 12,901 +0.02(+1.27%)
Dec 11, 2023 1.620 1.620 1.560 1.580 51,438 -0.02(-1.25%)
Dec 08, 2023 1.690 1.690 1.600 1.600 214,795 -0.07(-4.19%)
Dec 07, 2023 1.720 1.720 1.660 1.670 18,845 -0.03(-1.76%)
Dec 06, 2023 1.700 1.720 1.700 1.700 234,460 -0.01(-0.58%)
Dec 05, 2023 1.720 1.720 1.710 1.710 7,650 +0.00(+0.00%)
Dec 04, 2023 1.680 1.710 1.660 1.710 22,725 +0.03(+1.79%)
Dec 01, 2023 1.620 1.680 1.620 1.680 38,630 +0.08(+5.00%)
Nov 30, 2023 1.620 1.620 1.600 1.600 237,157 +0.00(+0.00%)
Nov 29, 2023 1.610 1.630 1.580 1.600 126,440 -0.02(-1.23%)
Nov 28, 2023 1.590 1.620 1.590 1.620 71,425 +0.02(+1.25%)
Nov 27, 2023 1.530 1.610 1.530 1.600 93,855 +0.04(+2.56%)
Nov 24, 2023 1.560 1.560 1.560 1.560 100 +0.00(+0.00%)
Nov 23, 2023 1.580 1.580 1.560 1.560 1,600 -0.01(-0.64%)
Nov 22, 2023 1.590 1.590 1.570 1.570 20,050 -0.01(-0.63%)
Nov 21, 2023 1.540 1.590 1.540 1.580 180,800 +0.00(+0.00%)
Nov 20, 2023 1.570 1.600 1.550 1.580 208,799 +0.00(+0.00%)
Nov 17, 2023 1.570 1.580 1.560 1.580 143,775 +0.03(+1.94%)
Nov 16, 2023 1.590 1.590 1.550 1.550 32,075 -0.04(-2.52%)
Nov 15, 2023 1.560 1.590 1.560 1.590 18,100 +0.05(+3.25%)
Nov 14, 2023 1.530 1.570 1.530 1.540 10,130 +0.00(+0.00%)
Nov 13, 2023 1.620 1.630 1.530 1.540 60,994 -0.07(-4.35%)
Nov 10, 2023 1.630 1.630 1.600 1.610 211,559 +0.00(+0.00%)
Nov 09, 2023 1.600 1.620 1.570 1.610 29,675 +0.01(+0.63%)
Nov 08, 2023 1.620 1.620 1.600 1.600 114,915 +0.03(+1.91%)
Nov 07, 2023 1.580 1.580 1.570 1.570 7,800 -0.01(-0.63%)
Nov 06, 2023 1.580 1.650 1.570 1.580 174,425 +0.00(+0.00%)
Nov 03, 2023 1.560 1.610 1.560 1.580 42,000 +0.00(+0.00%)
Nov 02, 2023 1.580 1.590 1.580 1.580 136,310 +0.02(+1.28%)
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.