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

(TSV: ODV )

3.010 -0.010 (-0.33%)
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 (%)
Dec 29, 2023 3.850 0 +0.03(+0.79%)
Dec 28, 2023 3.790 3.970 3.790 3.820 14,471 -0.04(-1.04%)
Dec 27, 2023 3.940 3.950 3.860 3.860 9,738 -0.10(-2.53%)
Dec 22, 2023 3.960 0 -0.16(-3.88%)
Dec 21, 2023 3.720 4.120 3.700 4.120 28,931 +0.42(+11.35%)
Dec 20, 2023 3.600 3.710 3.580 3.700 19,033 +0.10(+2.78%)
Dec 19, 2023 3.560 3.600 3.480 3.600 36,016 +0.08(+2.27%)
Dec 18, 2023 3.460 3.650 3.460 3.520 25,238 +0.01(+0.28%)
Dec 15, 2023 3.520 3.520 3.390 3.510 38,707 +0.03(+0.86%)
Dec 14, 2023 3.600 3.610 3.480 3.480 20,362 -0.08(-2.25%)
Dec 13, 2023 3.480 3.600 3.420 3.560 29,401 +0.08(+2.30%)
Dec 12, 2023 3.700 3.710 3.450 3.480 62,435 -0.17(-4.66%)
Dec 11, 2023 3.600 3.700 3.570 3.650 11,235 -0.01(-0.27%)
Dec 08, 2023 3.720 3.720 3.660 3.660 16,735 -0.06(-1.61%)
Dec 07, 2023 3.720 3.750 3.720 3.720 9,210 +0.00(+0.00%)
Dec 06, 2023 3.750 3.790 3.700 3.720 33,316 +0.02(+0.54%)
Dec 05, 2023 3.800 3.800 3.700 3.700 170,123 -0.10(-2.63%)
Dec 04, 2023 3.910 3.910 3.750 3.800 27,716 -0.06(-1.55%)
Dec 01, 2023 3.900 3.900 3.780 3.860 20,345 -0.01(-0.26%)
Nov 30, 2023 3.920 3.920 3.870 3.870 6,300 -0.04(-1.02%)
Nov 29, 2023 3.980 3.980 3.880 3.910 10,506 -0.11(-2.74%)
Nov 28, 2023 3.810 4.020 3.810 4.020 37,982 +0.15(+3.88%)
Nov 27, 2023 4.030 4.050 3.870 3.870 10,250 -0.15(-3.73%)
Nov 24, 2023 4.100 4.100 3.970 4.020 3,100 -0.02(-0.50%)
Nov 23, 2023 3.970 4.040 3.970 4.040 1,225 +0.15(+3.86%)
Nov 22, 2023 3.970 4.030 3.870 3.890 8,890 -0.17(-4.19%)
Nov 21, 2023 3.790 4.080 3.790 4.060 24,586 +0.11(+2.78%)
Nov 20, 2023 3.950 3.950 3.860 3.950 19,775 -0.05(-1.25%)
Nov 17, 2023 3.950 4.000 3.930 4.000 3,720 +0.12(+3.09%)
Nov 16, 2023 3.930 3.990 3.880 3.880 13,500 +0.03(+0.78%)
Nov 15, 2023 3.970 4.040 3.760 3.850 15,345 -0.14(-3.51%)
Nov 14, 2023 3.820 4.030 3.820 3.990 10,466 +0.14(+3.64%)
Nov 13, 2023 4.040 4.050 3.850 3.850 26,011 -0.29(-7.00%)
Nov 10, 2023 4.230 4.240 4.110 4.140 6,050 -0.04(-0.96%)
Nov 09, 2023 4.280 4.300 4.180 4.180 12,082 -0.10(-2.34%)
Nov 08, 2023 4.280 4.300 4.260 4.280 5,676 -0.02(-0.47%)
Nov 07, 2023 4.350 4.350 4.250 4.300 5,936 +0.00(+0.00%)
Nov 06, 2023 4.520 4.520 4.250 4.300 11,633 -0.08(-1.83%)
Nov 03, 2023 4.250 4.380 4.250 4.380 18,632 +0.13(+3.06%)
Nov 02, 2023 4.250 4.250 4.200 4.250 6,300 -0.03(-0.70%)
Nov 01, 2023 4.520 4.520 4.240 4.280 4,800 -0.11(-2.51%)
Oct 31, 2023 4.500 4.500 4.330 4.390 7,170 -0.11(-2.44%)
Oct 30, 2023 4.410 4.520 4.390 4.500 5,368 +0.10(+2.27%)
Oct 27, 2023 4.360 4.450 4.330 4.400 3,469 +0.07(+1.62%)
Oct 26, 2023 4.400 4.400 4.310 4.330 5,200 -0.13(-2.91%)
Oct 25, 2023 4.380 4.460 4.250 4.460 18,288 +0.14(+3.24%)
Oct 24, 2023 4.310 4.350 4.250 4.320 21,453 +0.14(+3.35%)
Oct 23, 2023 4.440 4.440 4.180 4.180 2,632 -0.22(-5.00%)
Oct 20, 2023 4.050 4.470 4.050 4.400 8,216 +0.23(+5.52%)
Oct 19, 2023 4.260 4.260 4.160 4.170 13,667 -0.16(-3.70%)
Oct 18, 2023 4.490 4.500 4.270 4.330 22,589 -0.12(-2.70%)
Oct 17, 2023 4.380 4.490 4.300 4.450 5,578 -0.04(-0.89%)
Oct 16, 2023 4.490 4.500 4.420 4.490 7,500 +0.04(+0.90%)
Oct 13, 2023 4.340 4.500 4.340 4.450 13,970 +0.14(+3.25%)
Oct 12, 2023 4.500 4.500 4.300 4.310 4,418 -0.20(-4.43%)
Oct 11, 2023 4.760 4.870 4.490 4.510 24,577 -0.12(-2.59%)
Oct 10, 2023 4.860 5.080 4.600 4.630 25,766 -0.10(-2.11%)
Oct 06, 2023 4.730 0 +0.26(+5.82%)
Oct 05, 2023 4.510 4.650 4.470 4.470 18,184 -0.10(-2.19%)
Oct 04, 2023 4.820 4.820 4.440 4.570 13,429 -0.11(-2.35%)
Oct 03, 2023 4.210 4.720 4.210 4.680 37,426 +0.72(+18.18%)
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.