(TSV: OIII )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	2.910	2.920	2.870	2.920	37,291	-0.03(-1.02%)
Jul 31, 2019	2.900	2.950	2.900	2.950	1,500	+0.05(+1.72%)
Jul 30, 2019	3.000	3.000	2.900	2.900	10,800	-0.10(-3.33%)
Jul 29, 2019	2.990	3.000	2.800	3.000	28,101	+0.09(+3.09%)
Jul 26, 2019	3.000	3.000	2.910	2.910	8,400	-0.09(-3.00%)
Jul 25, 2019	3.140	3.150	3.000	3.000	3,800	+0.00(+0.00%)
Jul 24, 2019	2.990	3.010	2.970	3.000	28,250	+0.05(+1.69%)
Jul 23, 2019	3.020	3.120	2.950	2.950	10,599	-0.20(-6.35%)
Jul 22, 2019	3.220	3.220	3.150	3.150	27,599	-0.05(-1.56%)
Jul 19, 2019	3.200	3.320	3.200	3.200	8,026	-0.10(-3.03%)
Jul 18, 2019	3.160	3.300	3.150	3.300	9,000	+0.04(+1.23%)
Jul 17, 2019	3.150	3.400	3.150	3.260	4,700	+0.05(+1.56%)
Jul 16, 2019	3.260	3.260	3.200	3.210	6,300	+0.01(+0.31%)
Jul 15, 2019	3.200	3.210	3.130	3.200	53,200	-0.15(-4.48%)
Jul 12, 2019	3.350	3.350	3.350	3.350	1,000	+0.00(+0.00%)
Jul 11, 2019	3.650	3.650	3.250	3.350	9,606	-0.30(-8.22%)
Jul 10, 2019	3.600	3.850	3.600	3.650	2,500	+0.14(+3.99%)

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.