Olive Resource Capital Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.040	0.040	0.040	0.040	0.040	48,000
2022-12-19	0.040	0.040	0.040	0.040	0.040	0
2022-12-16	0.040	0.040	0.040	0.040	0.040	0
2022-12-15	0.030	0.040	0.030	0.040	0.040	121,000
2022-12-14	0.030	0.030	0.030	0.030	0.030	2,000
2022-12-13	0.030	0.030	0.030	0.030	0.030	5,000
2022-12-12	0.030	0.040	0.030	0.040	0.040	16,000
2022-12-09	0.030	0.030	0.030	0.030	0.030	0
2022-12-08	0.030	0.030	0.030	0.030	0.030	0
2022-12-07	0.030	0.030	0.030	0.030	0.030	7,000
2022-12-06	0.040	0.040	0.040	0.040	0.040	14,000
2022-12-05	0.030	0.030	0.030	0.030	0.030	60,000
2022-12-02	0.030	0.030	0.030	0.030	0.030	10,000
2022-12-01	0.040	0.040	0.040	0.040	0.040	0
2022-11-30	0.040	0.040	0.040	0.040	0.040	0
2022-11-29	0.040	0.040	0.040	0.040	0.040	20,000
2022-11-28	0.040	0.040	0.040	0.040	0.040	0
2022-11-25	0.040	0.040	0.030	0.040	0.040	192,000
2022-11-24	0.030	0.030	0.030	0.030	0.030	105,000
2022-11-23	0.040	0.040	0.040	0.040	0.040	0
2022-11-22	0.030	0.040	0.030	0.040	0.040	202,000
2022-11-21	0.030	0.030	0.030	0.030	0.030	132,000
2022-11-18	0.030	0.030	0.030	0.030	0.030	0
2022-11-17	0.030	0.030	0.030	0.030	0.030	101,000
2022-11-16	0.030	0.030	0.030	0.030	0.030	222,000
2022-11-15	0.030	0.030	0.030	0.030	0.030	0
2022-11-14	0.030	0.030	0.030	0.030	0.030	0
2022-11-11	0.030	0.030	0.030	0.030	0.030	420,000
2022-11-10	0.030	0.030	0.030	0.030	0.030	0
2022-11-09	0.030	0.030	0.030	0.030	0.030	6,000
2022-11-08	0.020	0.020	0.020	0.020	0.020	100,000
2022-11-07	0.020	0.020	0.020	0.020	0.020	0
2022-11-04	0.020	0.020	0.020	0.020	0.020	0
2022-11-03	0.020	0.020	0.020	0.020	0.020	0
2022-11-02	0.030	0.030	0.020	0.020	0.020	110,000
2022-11-01	0.030	0.030	0.030	0.030	0.030	154,000
2022-10-31	0.030	0.030	0.030	0.030	0.030	497,000
2022-10-28	0.030	0.030	0.030	0.030	0.030	36,000
2022-10-27	0.030	0.030	0.030	0.030	0.030	0
2022-10-26	0.030	0.030	0.030	0.030	0.030	0
2022-10-25	0.030	0.030	0.030	0.030	0.030	23,000
2022-10-24	0.030	0.030	0.030	0.030	0.030	37,000
2022-10-21	0.030	0.030	0.030	0.030	0.030	60,000
2022-10-20	0.030	0.030	0.030	0.030	0.030	0
2022-10-19	0.030	0.030	0.030	0.030	0.030	7,000
2022-10-18	0.030	0.030	0.030	0.030	0.030	0
2022-10-17	0.030	0.030	0.030	0.030	0.030	160,000
2022-10-14	0.030	0.030	0.030	0.030	0.030	277,000
2022-10-13	0.030	0.030	0.030	0.030	0.030	0
2022-10-12	0.030	0.030	0.030	0.030	0.030	0
2022-10-11	0.030	0.030	0.030	0.030	0.030	0
2022-10-07	0.030	0.030	0.030	0.030	0.030	0
2022-10-06	0.030	0.030	0.030	0.030	0.030	0
2022-10-05	0.030	0.030	0.030	0.030	0.030	14,000
2022-10-04	0.030	0.030	0.030	0.030	0.030	60,000
2022-10-03	0.030	0.030	0.030	0.030	0.030	5,500
2022-09-30	0.030	0.030	0.030	0.030	0.030	0
2022-09-29	0.030	0.030	0.030	0.030	0.030	135,000
2022-09-28	0.030	0.030	0.030	0.030	0.030	313,000
2022-09-27	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 17 of 21 · 1,201 trading daysOlder →

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.