(TSV: OIII )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	2.380	2.500	2.380	2.500	32,183	+0.09(+3.73%)
Oct 30, 2019	2.410	2.410	2.410	2.410	200	-0.01(-0.41%)
Oct 29, 2019	2.370	2.420	2.370	2.420	16,166	+0.02(+0.83%)
Oct 28, 2019	2.330	2.400	2.330	2.400	20,785	+0.05(+2.13%)
Oct 25, 2019	2.320	2.350	2.300	2.350	28,510	+0.03(+1.29%)
Oct 24, 2019	2.350	2.350	2.310	2.320	10,372	-0.06(-2.52%)
Oct 23, 2019	2.340	2.380	2.310	2.380	7,301	+0.05(+2.15%)
Oct 22, 2019	2.450	2.450	2.330	2.330	11,518	-0.11(-4.51%)
Oct 21, 2019	2.440	2.440	2.440	2.440	5,814	-0.06(-2.40%)
Oct 18, 2019	2.450	2.500	2.450	2.500	25,000	+0.04(+1.63%)
Oct 17, 2019	2.450	2.460	2.450	2.460	7,897	+0.06(+2.50%)
Oct 16, 2019	2.400	2.400	2.350	2.400	10,915	+0.00(+0.00%)
Oct 15, 2019	2.440	2.440	2.400	2.400	3,818	-0.05(-2.04%)
Oct 11, 2019		2.450	2.450	2.450	0	+0.00(+0.00%)
Oct 10, 2019	2.440	2.450	2.410	2.450	44,200	+0.01(+0.41%)
Oct 09, 2019	2.440	2.440	2.440	2.440	800	+0.00(+0.00%)
Oct 08, 2019	2.370	2.440	2.370	2.440	1,900	+0.03(+1.24%)
Oct 07, 2019	2.500	2.510	2.410	2.410	20,950	-0.14(-5.49%)
Oct 04, 2019	2.610	2.620	2.550	2.550	11,550	-0.06(-2.30%)
Oct 03, 2019	2.650	2.680	2.610	2.610	18,407	-0.08(-2.97%)
Oct 02, 2019	2.750	2.780	2.690	2.690	17,088	-0.08(-2.89%)
Oct 01, 2019	2.760	2.785	2.760	2.770	11,552	+0.07(+2.59%)
Sep 30, 2019	2.850	2.850	2.620	2.700	5,174	-0.15(-5.26%)
Sep 27, 2019	2.740	2.850	2.700	2.850	17,007	+0.10(+3.64%)
Sep 26, 2019	2.600	2.750	2.590	2.750	17,247	+0.20(+7.84%)
Sep 25, 2019	2.500	2.550	2.450	2.550	16,641	+0.05(+2.00%)
Sep 24, 2019	2.490	2.550	2.490	2.500	9,168	+0.00(+0.00%)
Sep 23, 2019	2.370	2.500	2.370	2.500	19,507	+0.20(+8.70%)
Sep 20, 2019	2.300	2.300	2.300	2.300	811	-0.04(-1.71%)
Sep 19, 2019	2.330	2.410	2.330	2.340	11,850	+0.04(+1.74%)
Sep 18, 2019	2.260	2.300	2.260	2.300	5,068	+0.05(+2.22%)
Sep 17, 2019	2.300	2.300	2.250	2.250	24,906	-0.04(-1.75%)
Sep 16, 2019	2.300	2.310	2.290	2.290	8,138	+0.01(+0.44%)
Sep 13, 2019	2.350	2.360	2.280	2.280	6,836	+0.00(+0.00%)
Sep 12, 2019	2.300	2.330	2.250	2.280	23,870	-0.01(-0.44%)
Sep 11, 2019	2.390	2.390	2.290	2.290	5,792	-0.10(-4.18%)
Sep 10, 2019	2.360	2.390	2.360	2.390	1,961	+0.03(+1.27%)
Sep 09, 2019	2.290	2.360	2.280	2.360	6,930	+0.07(+3.06%)
Sep 06, 2019	2.430	2.430	2.190	2.290	116,682	-0.14(-5.76%)
Sep 05, 2019	2.490	2.490	2.430	2.430	52,734	-0.07(-2.80%)
Sep 04, 2019	2.620	2.620	2.480	2.500	155,579	-0.10(-3.85%)
Sep 03, 2019	2.630	2.630	2.600	2.600	20,028	-0.03(-1.14%)
Aug 30, 2019		2.630	2.630	2.630	0	+0.01(+0.38%)
Aug 29, 2019	2.640	2.650	2.620	2.620	17,155	-0.01(-0.38%)
Aug 28, 2019	2.650	2.660	2.600	2.630	532,963	-0.03(-1.13%)
Aug 27, 2019	2.710	2.710	2.600	2.660	16,886	-0.12(-4.32%)
Aug 26, 2019	2.620	2.810	2.600	2.780	38,544	+0.19(+7.34%)
Aug 23, 2019	2.590	2.610	2.500	2.590	38,405	+0.02(+0.78%)
Aug 22, 2019	2.630	2.630	2.570	2.570	35,757	-0.06(-2.28%)
Aug 21, 2019	2.560	2.630	2.550	2.630	7,627	+0.08(+3.14%)
Aug 20, 2019	2.710	2.730	2.550	2.550	25,502	-0.16(-5.90%)
Aug 19, 2019	2.910	2.910	2.700	2.710	36,325	-0.25(-8.45%)
Aug 16, 2019	3.010	3.020	2.960	2.960	46,472	-0.05(-1.66%)
Aug 15, 2019	3.020	3.030	3.010	3.010	28,136	-0.03(-0.99%)
Aug 14, 2019	3.050	3.070	3.010	3.040	32,648	-0.08(-2.56%)
Aug 13, 2019	3.150	3.160	3.100	3.120	67,200	+0.05(+1.63%)
Aug 12, 2019	3.070	3.070	3.070	3.070	9,600	-0.07(-2.23%)
Aug 09, 2019	3.130	3.140	3.130	3.140	300	-0.01(-0.32%)
Aug 08, 2019		3.150	3.150	3.150	9	+0.00(+0.00%)
Aug 07, 2019	3.100	3.150	3.100	3.150	5,899	+0.16(+5.35%)
Aug 06, 2019	2.950	3.000	2.950	2.990	15,533	+0.19(+6.79%)
Aug 02, 2019		2.800	2.800	2.800	0	-0.12(-4.11%)

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.