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

One World Products Inc (OP: OWPC )

0.0610 -0.0001 (-0.16%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 30, 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 30, 2022 0.0797 0.0800 0.0730 0.0800 40,219 +0.00(+0.38%)
Dec 29, 2022 0.0789 0.0797 0.0769 0.0797 2,400 +0.00(+0.00%)
Dec 28, 2022 0.0740 0.0797 0.0740 0.0797 1,193 +0.00(+0.00%)
Dec 27, 2022 0.0783 0.0797 0.0783 0.0797 1,100 +0.00(+0.00%)
Dec 23, 2022 0.0764 0.0797 0.0764 0.0797 10,200 +0.00(+0.00%)
Dec 22, 2022 0.0765 0.0797 0.0710 0.0797 152,557 -0.00(-0.25%)
Dec 21, 2022 0.0784 0.0799 0.0765 0.0799 56,300 -0.00(-0.13%)
Dec 20, 2022 0.0780 0.0800 0.0768 0.0800 114,600 +0.00(+1.27%)
Dec 19, 2022 0.0781 0.0790 0.0780 0.0790 11,176 +0.00(+1.28%)
Dec 16, 2022 0.0803 0.0850 0.0780 0.0780 116,651 -0.01(-8.56%)
Dec 15, 2022 0.0825 0.0876 0.0800 0.0853 69,000 -0.00(-2.63%)
Dec 14, 2022 0.0875 0.0876 0.0875 0.0876 20,000 +0.00(+3.06%)
Dec 13, 2022 0.0850 0.0850 0.0850 0.0850 33,000 -0.00(-4.49%)
Dec 12, 2022 0.0890 0.0890 0.0890 0.0890 2,833 +0.00(+0.00%)
Dec 09, 2022 0.0881 0.0890 0.0881 0.0890 1,262 +0.00(+0.00%)
Dec 08, 2022 0.0800 0.0890 0.0800 0.0890 700 +0.00(+1.14%)
Dec 07, 2022 0.0845 0.0890 0.0845 0.0880 54,000 +0.00(+1.62%)
Dec 06, 2022 0.0791 0.0890 0.0791 0.0866 5,047 -0.00(-3.78%)
Dec 05, 2022 0.0791 0.0900 0.0791 0.0900 2,099 -0.00(-1.64%)
Dec 02, 2022 0.0850 0.0915 0.0829 0.0915 70,500 +0.01(+7.65%)
Dec 01, 2022 0.0855 0.0890 0.0850 0.0850 37,665 -0.01(-8.60%)
Nov 30, 2022 0.0800 0.0930 0.0770 0.0930 80,561 +0.00(+0.00%)
Nov 29, 2022 0.0800 0.0930 0.0800 0.0930 31,400 +0.01(+9.41%)
Nov 28, 2022 0.0850 0.0850 0.0820 0.0850 92,500 +0.00(+0.00%)
Nov 25, 2022 0.0850 0.0850 0.0850 0.0850 20,000 -0.01(-12.37%)
Nov 23, 2022 0.0970 0.0970 0.0810 0.0970 20,597 +0.01(+8.62%)
Nov 22, 2022 0.1000 0.1000 0.0893 0.0893 9,977 -0.00(-1.11%)
Nov 21, 2022 0.0805 0.0903 0.0805 0.0903 1,416 +0.01(+6.11%)
Nov 18, 2022 0.0930 0.0930 0.0850 0.0851 93,500 -0.00(-3.08%)
Nov 17, 2022 0.0900 0.0950 0.0878 0.0878 85,998 -0.01(-12.11%)
Nov 16, 2022 0.0999 0.0999 0.0999 0.0999 100 +0.01(+13.78%)
Nov 15, 2022 0.0950 0.0970 0.0878 0.0878 200,230 -0.00(-2.44%)
Nov 14, 2022 0.0891 0.0900 0.0891 0.0900 2,000 +0.01(+12.50%)
Nov 11, 2022 0.0800 0.0800 0.0800 0.0800 2,300 -0.01(-5.88%)
Nov 10, 2022 0.0949 0.0949 0.0761 0.0850 87,875 -0.00(-0.58%)
Nov 09, 2022 0.0949 0.0949 0.0855 0.0855 1,415 +0.01(+9.62%)
Nov 08, 2022 0.0949 0.0949 0.0780 0.0780 157,800 -0.01(-8.24%)
Nov 04, 2022 0.0850 0 +0.01(+7.73%)
Nov 03, 2022 0.0809 0.1040 0.0760 0.0789 139,800 -0.00(-2.47%)
Nov 02, 2022 0.1100 0.1100 0.0809 0.0809 200,712 -0.01(-14.93%)
Oct 31, 2022 0.0951 0 +0.02(+18.88%)
Oct 28, 2022 0.0800 0.0800 0.0700 0.0800 322,869 +0.00(+0.13%)
Oct 27, 2022 0.0888 0.0937 0.0775 0.0799 1,033,593 -0.03(-29.91%)
Oct 26, 2022 0.0980 0.1195 0.0835 0.1140 606,523 -0.00(-0.09%)
Oct 25, 2022 0.1088 0.1141 0.1030 0.1141 11,800 +0.00(+0.00%)
Oct 24, 2022 0.1141 0 +0.00(+3.92%)
Oct 21, 2022 0.1098 0.1200 0.1098 0.1098 8,600 -0.00(-0.18%)
Oct 20, 2022 0.1100 0.1100 0.1100 0.1100 17,795 -0.00(-2.48%)
Oct 19, 2022 0.1200 0.1200 0.0980 0.1128 2,305 -0.01(-5.05%)
Oct 18, 2022 0.1128 0.1188 0.0980 0.1188 20,165 +0.01(+13.04%)
Oct 17, 2022 0.1208 0.1275 0.1026 0.1051 75,590 -0.01(-5.32%)
Oct 14, 2022 0.1193 0.1193 0.1110 0.1110 16,000 -0.02(-13.28%)
Oct 13, 2022 0.1140 0.1280 0.1140 0.1280 46,177 +0.00(+0.79%)
Oct 12, 2022 0.1270 0.1270 0.1020 0.1270 17,966 -0.00(-0.78%)
Oct 11, 2022 0.1211 0.1280 0.1211 0.1280 19,912 -0.00(-0.78%)
Oct 10, 2022 0.1299 0.1299 0.1034 0.1290 21,665 -0.00(-0.69%)
Oct 07, 2022 0.1000 0.1299 0.1000 0.1299 81,026 +0.03(+30.16%)
Oct 06, 2022 0.1000 0.1000 0.0995 0.0998 2,575 -0.00(-0.20%)
Oct 05, 2022 0.1099 0.1099 0.0990 0.1000 68,220 -0.01(-9.01%)
Oct 04, 2022 0.1099 0.1099 0.1099 0.1099 4,680 +0.00(+4.67%)
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.