Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivesto Ab (OP: OASMY )

0.0499 UNCHANGED
Last Price Updated: 9:56 AM EDT, May 8, 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 (%)
Feb 28, 2020 2.180 2.180 2.180 2.180 2,000 +0.00(+0.00%)
Feb 27, 2020 2.180 2.180 2.180 2.180 297 +0.02(+0.93%)
Feb 26, 2020 2.450 2.450 2.160 2.160 4,353 -0.01(-0.46%)
Feb 25, 2020 2.170 2.170 2.170 2.170 181 +0.10(+4.83%)
Feb 24, 2020 2.295 2.295 2.070 2.070 3,216 -0.14(-6.33%)
Feb 21, 2020 2.400 2.425 2.210 2.210 7,000 +0.21(+10.50%)
Feb 20, 2020 1.950 2.100 1.950 2.000 25,526 +0.02(+1.00%)
Feb 19, 2020 2.060 2.160 1.980 1.980 8,356 +0.08(+4.22%)
Feb 18, 2020 1.690 1.950 1.690 1.900 76,125 +0.53(+38.69%)
Feb 14, 2020 1.370 1.370 1.370 1.370 16,000 +0.08(+6.20%)
Feb 11, 2020 1.290 1.290 1.290 0 -0.13(-9.15%)
Feb 10, 2020 1.420 1.420 1.420 12 +0.00(+0.00%)
Feb 07, 2020 1.420 1.420 1.420 1.420 200 +0.00(+0.35%)
Feb 06, 2020 1.415 1.415 1.415 10 +0.00(+0.00%)
Feb 05, 2020 1.415 1.415 1.415 22 +0.00(+0.00%)
Feb 04, 2020 1.415 1.415 1.415 1.415 1,003 +0.09(+6.59%)
Feb 03, 2020 1.405 1.405 1.327 1.327 1,001 -0.01(-0.96%)
Jan 30, 2020 1.340 1.340 1.340 0 -0.11(-7.40%)
Jan 29, 2020 1.448 1.448 1.448 35 +0.00(+0.00%)
Jan 28, 2020 1.448 1.448 1.448 101 +0.00(+0.00%)
Jan 27, 2020 1.230 1.448 1.230 1.448 1,500 +0.18(+13.98%)
Jan 24, 2020 1.270 1.270 1.270 1.270 300 -0.12(-8.63%)
Jan 23, 2020 1.390 1.390 1.390 1 +0.00(+0.00%)
Jan 22, 2020 1.390 1.390 1.390 1.390 331 -0.12(-8.25%)
Jan 21, 2020 1.515 1.515 1.515 77 +0.00(+0.00%)
Jan 17, 2020 1.515 1.515 1.515 1.515 1,500 +0.06(+4.12%)
Jan 16, 2020 1.455 1.455 1.455 1.455 150 +0.20(+15.48%)
Jan 15, 2020 1.260 1.260 1.260 1.260 1,004 -0.24(-16.28%)
Jan 13, 2020 1.505 1.505 1.505 0 -0.05(-2.90%)
Jan 10, 2020 1.550 1.550 1.550 2 +0.00(+0.00%)
Jan 09, 2020 1.560 1.560 1.550 1.550 701 +0.18(+13.14%)
Jan 08, 2020 1.530 1.530 1.370 1.370 4,320 -0.38(-21.71%)
Jan 07, 2020 1.750 1.750 1.750 1.750 1,000 +0.09(+5.74%)
Jan 06, 2020 1.655 1.655 1.655 1.655 161 +0.22(+14.93%)
Jan 03, 2020 1.440 1.440 1.440 95 +0.00(+0.00%)
Jan 02, 2020 1.340 1.580 1.300 1.440 8,269 +0.34(+30.91%)
Dec 31, 2019 1.100 1.100 1.100 1.100 400 -0.16(-12.70%)
Dec 30, 2019 1.265 1.300 1.130 1.260 15,156 +0.15(+13.51%)
Dec 27, 2019 1.110 1.110 1.110 1.110 300 +0.00(+0.00%)
Dec 26, 2019 1.030 1.110 1.010 1.110 7,205 +0.08(+7.77%)
Dec 24, 2019 1.030 1.030 1.030 2 +0.00(+0.00%)
Dec 23, 2019 1.220 1.240 1.030 1.030 12,353 -0.18(-14.52%)
Dec 20, 2019 1.205 1.205 1.205 1.205 100 +0.08(+6.64%)
Dec 19, 2019 1.130 1.130 1.130 6 +0.00(+0.00%)
Dec 18, 2019 1.390 1.390 1.130 1.130 2,390 -0.27(-19.29%)
Dec 17, 2019 1.295 1.400 1.295 1.400 2,916 +0.10(+7.69%)
Dec 16, 2019 1.300 1.300 1.300 1.300 909 +0.07(+5.69%)
Dec 13, 2019 1.050 1.230 1.050 1.230 1,200 +0.18(+17.14%)
Dec 12, 2019 1.230 1.230 1.050 1.050 678 -0.20(-16.00%)
Dec 11, 2019 1.250 1.300 1.150 1.250 24,211 +0.18(+16.82%)
Dec 10, 2019 1.090 1.300 1.070 1.070 1,023 +0.22(+25.88%)
Dec 09, 2019 0.7000 0.8500 0.7000 0.8500 2,134 +0.25(+41.62%)
Dec 06, 2019 1.330 1.330 0.6002 0.6002 600 -0.73(-54.87%)
Dec 05, 2019 1.330 1.330 1.330 15 +0.00(+0.00%)
Dec 04, 2019 1.330 1.330 1.330 58 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.