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

One World Products Inc (OP: OWPC )

0.0630 -0.0067 (-9.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 0.0900 0.1100 0.0899 0.0934 151,310 +0.00(+3.89%)
Mar 30, 2022 0.0885 0.0900 0.0870 0.0899 36,613 -0.00(-0.11%)
Mar 29, 2022 0.0860 0.0900 0.0860 0.0900 17,565 +0.00(+2.27%)
Mar 28, 2022 0.0900 0.0900 0.0880 0.0880 1,500 -0.00(-2.22%)
Mar 25, 2022 0.0900 0.0900 0.0860 0.0900 66,664 -0.01(-5.26%)
Mar 24, 2022 0.1000 0.1000 0.0880 0.0950 178,405 +0.01(+7.95%)
Mar 23, 2022 0.0880 0.1000 0.0880 0.0880 94,640 +0.00(+0.00%)
Mar 22, 2022 0.0900 0.0900 0.0880 0.0880 77,664 -0.00(-2.22%)
Mar 21, 2022 0.0899 0.0900 0.0870 0.0900 29,600 +0.00(+3.45%)
Mar 18, 2022 0.0900 0.0900 0.0870 0.0870 76,802 -0.00(-3.33%)
Mar 17, 2022 0.0850 0.0900 0.0850 0.0900 76,488 +0.00(+2.86%)
Mar 16, 2022 0.0890 0.0900 0.0850 0.0875 41,155 -0.00(-4.37%)
Mar 15, 2022 0.0880 0.0915 0.0880 0.0915 45,301 +0.01(+6.40%)
Mar 14, 2022 0.0899 0.0950 0.0860 0.0860 90,966 -0.01(-9.47%)
Mar 11, 2022 0.0860 0.0950 0.0860 0.0950 32,620 +0.01(+5.56%)
Mar 10, 2022 0.0980 0.0980 0.0875 0.0900 121,046 -0.01(-8.54%)
Mar 09, 2022 0.0900 0.0984 0.0880 0.0984 454,683 +0.01(+9.33%)
Mar 08, 2022 0.0920 0.0988 0.0810 0.0900 594,436 -0.01(-8.54%)
Mar 07, 2022 0.1000 0.1000 0.0900 0.0984 73,886 -0.00(-1.60%)
Mar 04, 2022 0.0950 0.1000 0.0850 0.1000 152,150 +0.00(+4.71%)
Mar 03, 2022 0.1097 0.1097 0.0910 0.0955 321,143 -0.00(-1.55%)
Mar 02, 2022 0.1010 0.1048 0.0940 0.0970 238,033 -0.01(-8.06%)
Mar 01, 2022 0.1100 0.1100 0.1010 0.1055 123,386 -0.00(-4.00%)
Feb 28, 2022 0.1010 0.1130 0.1010 0.1099 166,700 +0.00(+1.76%)
Feb 25, 2022 0.1040 0.1090 0.0860 0.1080 1,005,957 +0.00(+3.25%)
Feb 24, 2022 0.1190 0.1190 0.1000 0.1046 289,997 -0.02(-12.76%)
Feb 23, 2022 0.1150 0.1200 0.1100 0.1199 314,509 +0.00(+1.01%)
Feb 22, 2022 0.1101 0.1399 0.1101 0.1187 180,238 -0.00(-1.00%)
Feb 18, 2022 0.1199 0 -0.00(-0.08%)
Feb 17, 2022 0.1100 0.1310 0.1000 0.1200 195,154 +0.01(+6.38%)
Feb 16, 2022 0.1051 0.1200 0.1051 0.1128 191,200 -0.00(-3.59%)
Feb 15, 2022 0.0949 0.1170 0.0855 0.1170 554,798 +0.02(+23.16%)
Feb 14, 2022 0.0895 0.0950 0.0841 0.0950 129,395 +0.01(+5.56%)
Feb 11, 2022 0.0950 0.1000 0.0870 0.0900 195,460 -0.01(-10.00%)
Feb 10, 2022 0.0901 0.1000 0.0901 0.1000 62,809 +0.01(+11.11%)
Feb 09, 2022 0.1100 0.1100 0.0900 0.0900 172,527 -0.01(-13.04%)
Feb 08, 2022 0.0900 0.1099 0.0875 0.1035 247,208 +0.02(+27.62%)
Feb 07, 2022 0.0813 0.0900 0.0800 0.0811 153,766 -0.00(-1.70%)
Feb 04, 2022 0.0849 0.0849 0.0800 0.0825 176,830 +0.00(+0.49%)
Feb 03, 2022 0.0833 0.0844 0.0820 0.0821 82,464 -0.00(-2.84%)
Feb 02, 2022 0.0828 0.0845 0.0828 0.0845 21,330 +0.00(+4.32%)
Feb 01, 2022 0.0810 0.0845 0.0810 0.0810 209,348 -0.00(-2.29%)
Jan 31, 2022 0.0801 0.0849 0.0801 0.0829 136,573 -0.00(-1.66%)
Jan 28, 2022 0.0842 0.0874 0.0810 0.0843 218,691 +0.00(+3.82%)
Jan 27, 2022 0.0878 0.0878 0.0812 0.0812 62,809 -0.01(-9.78%)
Jan 26, 2022 0.0857 0.0900 0.0830 0.0900 66,216 +0.00(+3.21%)
Jan 25, 2022 0.0833 0.0880 0.0820 0.0872 189,550 +0.00(+2.59%)
Jan 24, 2022 0.0860 0.0900 0.0833 0.0850 107,512 -0.00(-1.73%)
Jan 21, 2022 0.0890 0.0890 0.0830 0.0865 113,613 -0.00(-3.78%)
Jan 20, 2022 0.0950 0.0950 0.0825 0.0899 15,405 +0.00(+1.35%)
Jan 19, 2022 0.0960 0.0960 0.0825 0.0887 95,730 -0.01(-6.34%)
Jan 18, 2022 0.0930 0.1000 0.0900 0.0947 66,587 -0.00(-4.73%)
Jan 14, 2022 0.0994 0 +0.01(+10.69%)
Jan 13, 2022 0.0900 0.0999 0.0890 0.0898 193,595 +0.01(+9.51%)
Jan 12, 2022 0.0987 0.1160 0.0820 0.0820 102,518 -0.00(-4.65%)
Jan 11, 2022 0.1000 0.1000 0.0820 0.0860 226,699 -0.01(-14.00%)
Jan 10, 2022 0.1190 0.1190 0.1000 0.1000 190,915 +0.00(+0.00%)
Jan 07, 2022 0.1011 0.1200 0.0900 0.1000 203,690 -0.01(-10.39%)
Jan 06, 2022 0.0950 0.1200 0.0910 0.1116 247,490 +0.00(+1.92%)
Jan 05, 2022 0.1000 0.1390 0.0975 0.1095 367,934 +0.01(+12.31%)
Jan 04, 2022 0.1020 0.1020 0.0811 0.0975 158,785 -0.00(-2.50%)
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.