Olive Resource Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2023-03-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-10 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 159,400 |
| 2023-03-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 67,000 |
| 2023-03-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2023-03-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,000 |
| 2023-03-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-03-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-02-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-02-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 25,000 |
| 2023-02-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-02-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 4,000 |
| 2023-02-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2023-02-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2023-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 150,000 |
| 2023-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 135,000 |
| 2023-02-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2023-02-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 64,000 |
| 2023-02-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 173,000 |
| 2023-02-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-02-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,000 |
| 2023-02-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-02-02 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 94,000 |
| 2023-02-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-01-31 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 196,200 |
| 2023-01-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2023-01-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 53,000 |
| 2023-01-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 35,000 |
| 2023-01-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2023-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 111,000 |
| 2023-01-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2023-01-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,000 |
| 2023-01-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 35,000 |
| 2023-01-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 98,300 |
| 2023-01-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2023-01-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2023-01-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,300 |
| 2023-01-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2023-01-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2023-01-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 7,000 |
| 2023-01-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,100 |
| 2022-12-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2022-12-21 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 65,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.