Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olive Resource Cap Inc (TSV: NVV )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
May 28, 2020 0.1150 0.1150 0.1150 0.1150 39,500 +0.00(+0.00%)
May 26, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 20, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 19, 2020 0.1150 0.1150 0.1150 0.1150 100,000 -0.00(-4.17%)
May 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 14, 2020 0.1150 0.1150 0.1150 0.1150 40,000 +0.00(+0.00%)
May 13, 2020 0.1150 0.1150 0.1150 0.1150 13,000 +0.01(+4.55%)
May 12, 2020 0.1350 0.1400 0.1100 0.1100 591,450 -0.02(-15.38%)
May 11, 2020 0.1500 0.1500 0.1300 0.1300 13,035 -0.01(-7.14%)
May 08, 2020 0.1400 0.1550 0.1400 0.1400 497,000 -0.01(-6.67%)
May 07, 2020 0.1350 0.1500 0.1300 0.1500 175,000 +0.01(+11.11%)
May 06, 2020 0.1350 0.1350 0.1250 0.1350 141,000 +0.01(+3.85%)
May 05, 2020 0.1300 0.1300 0.1300 0.1300 210,000 -0.01(-3.70%)
May 04, 2020 0.1400 0.1400 0.1300 0.1350 206,534 -0.01(-3.57%)
May 01, 2020 0.1200 0.1400 0.1200 0.1400 303,950 +0.02(+16.67%)
Apr 30, 2020 0.1050 0.1200 0.1050 0.1200 214,000 +0.02(+20.00%)
Apr 29, 2020 0.1000 0.1000 0.1000 0.1000 919 +0.00(+0.00%)
Apr 28, 2020 0.1100 0.1100 0.1000 0.1000 6,500 +0.00(+0.00%)
Apr 27, 2020 0.1150 0.1150 0.0900 0.1000 104,800 -0.00(-4.76%)
Apr 24, 2020 0.0800 0.1500 0.0800 0.1050 822,500 +0.02(+31.25%)
Apr 23, 2020 0.0700 0.0800 0.0700 0.0800 72,000 +0.01(+14.29%)
Apr 22, 2020 0.0700 0.0700 0.0700 0.0700 1,010 +0.01(+16.67%)
Apr 21, 2020 0.0600 0.0600 0.0600 0.0600 65,000 -0.01(-14.29%)
Apr 20, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Apr 17, 2020 0.0650 0.0700 0.0600 0.0600 196,009 +0.00(+0.00%)
Apr 16, 2020 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Apr 15, 2020 0.0550 0.0600 0.0550 0.0600 101,000 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Apr 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 08, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Apr 03, 2020 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Mar 25, 2020 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Mar 23, 2020 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Mar 20, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 16, 2020 0.0500 0.0500 0.0500 0.0500 62,000 -0.01(-23.08%)
Mar 13, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Mar 12, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Mar 11, 2020 0.0600 0.0600 0.0500 0.0500 56,000 -0.01(-23.08%)
Mar 10, 2020 0.0700 0.0700 0.0650 0.0650 2,500 +0.01(+8.33%)
Mar 09, 2020 0.0650 0.0650 0.0600 0.0600 44,000 -0.01(-14.29%)
Mar 06, 2020 0.0750 0.0750 0.0700 0.0700 18,000 -0.01(-12.50%)
Mar 05, 2020 0.0750 0.0800 0.0700 0.0800 22,000 -0.01(-5.88%)
Feb 28, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 27, 2020 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Feb 24, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 21, 2020 0.0800 0.0900 0.0800 0.0850 57,050 -0.00(-5.56%)
Feb 20, 2020 0.0850 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
Feb 19, 2020 0.0900 0.0900 0.0850 0.0850 63,500 +0.01(+6.25%)
Feb 18, 2020 0.0700 0.0800 0.0700 0.0800 11,000 +0.01(+23.08%)
Feb 13, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 12, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Feb 11, 2020 0.0800 0.0800 0.0650 0.0650 52,000 -0.01(-18.75%)
Feb 07, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 06, 2020 0.0700 0.0700 0.0650 0.0700 20,500 -0.01(-12.50%)
Feb 03, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 31, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jan 30, 2020 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-6.25%)
Jan 24, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 23, 2020 0.0700 0.0700 0.0700 0.0700 14,000 -0.00(-6.67%)
Jan 22, 2020 0.0700 0.0750 0.0700 0.0750 44,000 +0.00(+7.14%)
Jan 21, 2020 0.0750 0.0750 0.0700 0.0700 42,000 +0.01(+7.69%)
Jan 17, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 15, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 13, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 10, 2020 0.0700 0.0700 0.0700 0.0700 31,000 +0.01(+7.69%)
Jan 09, 2020 0.0700 0.0700 0.0650 0.0650 76,381 -0.01(-13.33%)
Jan 03, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 02, 2020 0.0800 0.0800 0.0650 0.0650 114,000 -0.01(-7.14%)
Dec 31, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 27, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2019 0.0800 0.0800 0.0800 0.0800 10,080 -0.01(-5.88%)
Dec 17, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 16, 2019 0.0800 0.0800 0.0800 10 +0.00(+0.00%)
Dec 09, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 06, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Dec 05, 2019 0.0850 0.0850 0.0850 0.0850 75,000 -0.00(-5.56%)
Dec 04, 2019 0.0800 0.0900 0.0800 0.0900 3,000 +0.00(+5.88%)
Dec 03, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
Dec 02, 2019 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Nov 27, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 22, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 19, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 18, 2019 0.0850 0.0850 0.0750 0.0750 40,000 -0.01(-6.25%)
Nov 15, 2019 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Nov 14, 2019 0.0800 0.0850 0.0800 0.0800 167,000 -0.01(-11.11%)
Nov 12, 2019 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 11, 2019 0.0800 0.0800 0.0700 0.0700 37,000 -0.00(-6.67%)
Nov 08, 2019 0.0800 0.0800 0.0750 0.0750 28,000 +0.00(+7.14%)
Nov 07, 2019 0.0750 0.0750 0.0700 0.0700 18,000 -0.01(-12.50%)
Nov 05, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 04, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Nov 01, 2019 0.0800 0.0850 0.0800 0.0800 214,000 -0.01(-5.88%)
Oct 31, 2019 0.0800 0.0850 0.0800 0.0850 6,000 -0.00(-5.56%)
Oct 30, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Oct 29, 2019 0.0850 0.0900 0.0800 0.0800 29,000 -0.01(-11.11%)
Oct 28, 2019 0.0950 0.0950 0.0800 0.0900 30,000 +0.01(+12.50%)
Oct 25, 2019 0.0850 0.0950 0.0800 0.0800 56,000 -0.01(-15.79%)
Oct 23, 2019 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Oct 22, 2019 0.0800 0.0850 0.0750 0.0750 108,128 -0.01(-6.25%)
Oct 21, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Oct 18, 2019 0.0850 0.0900 0.0800 0.0900 145,000 -0.01(-10.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Oct 16, 2019 0.0950 0.0950 0.0800 0.0800 6,000 -0.01(-11.11%)
Oct 15, 2019 0.0800 0.0900 0.0800 0.0900 101,000 -0.01(-5.26%)
Oct 03, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 02, 2019 0.0850 0.0850 0.0800 0.0800 5,407 -0.01(-15.79%)
Oct 01, 2019 0.0950 0.0950 0.0950 30 +0.00(+0.00%)
Sep 20, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 19, 2019 0.0900 0.0950 0.0900 0.0900 59,000 -0.01(-10.00%)
Sep 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 05, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 27, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 21, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 20, 2019 0.0900 0.0900 0.0900 0.0900 70,000 -0.01(-10.00%)
Aug 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 07, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 06, 2019 0.0950 0.0950 0.0900 0.0900 205,500 -0.01(-10.00%)
Aug 01, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 31, 2019 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-5.00%)
Jul 30, 2019 0.0950 0.1000 0.0950 0.1000 71,000 +0.00(+0.00%)
Jul 29, 2019 0.0950 0.1000 0.0900 0.1000 36,000 +0.00(+0.00%)
Jul 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 23, 2019 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Jul 19, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 18, 2019 0.0950 0.1000 0.0950 0.1000 55,000 +0.00(+0.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Jul 16, 2019 0.1050 0.1050 0.1050 0.1050 50,000 -0.01(-4.55%)
Jul 10, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 09, 2019 0.1000 0.1050 0.1000 0.1050 77,000 +0.00(+0.00%)
Jul 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 27, 2019 0.0900 0.0900 0.0900 0.0900 90,000 -0.01(-10.00%)
Jun 26, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 25, 2019 0.1000 0.1050 0.1000 0.1000 169,000 +0.00(+0.00%)
Jun 24, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jun 21, 2019 0.0950 0.0950 0.0950 0.0950 76,034 +0.00(+0.00%)
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.