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

One World Products Inc (OP: OWPC )

0.0560 -0.0051 (-8.35%)
Streaming Delayed Price Updated: 3:52 PM 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 (%)
Apr 30, 2021 0.2600 0.2700 0.2550 0.2600 17,200 +0.01(+3.79%)
Apr 29, 2021 0.2500 0.2690 0.2500 0.2505 22,715 -0.02(-7.22%)
Apr 28, 2021 0.2900 0.2900 0.2550 0.2700 47,752 +0.01(+2.86%)
Apr 27, 2021 0.2675 0.3000 0.2526 0.2625 23,099 -0.01(-2.78%)
Apr 26, 2021 0.2436 0.3100 0.2360 0.2700 86,167 +0.04(+17.39%)
Apr 23, 2021 0.2613 0.2613 0.2250 0.2300 24,500 +0.00(+0.00%)
Apr 22, 2021 0.2500 0.2500 0.2300 0.2300 45,032 -0.02(-8.00%)
Apr 21, 2021 0.2850 0.3100 0.2310 0.2500 34,171 +0.01(+6.16%)
Apr 20, 2021 0.3100 0.3100 0.2355 0.2355 50,975 -0.02(-6.06%)
Apr 19, 2021 0.2700 0.2700 0.2500 0.2507 52,551 -0.02(-6.46%)
Apr 16, 2021 0.2400 0.2700 0.2400 0.2680 15,600 +0.01(+3.43%)
Apr 15, 2021 0.3100 0.3200 0.2260 0.2591 104,634 -0.04(-13.63%)
Apr 14, 2021 0.2875 0.3197 0.2800 0.3000 51,279 +0.01(+1.69%)
Apr 13, 2021 0.2950 0.3000 0.2850 0.2950 126,678 +0.01(+4.24%)
Apr 12, 2021 0.2600 0.2950 0.2600 0.2830 81,883 +0.02(+8.85%)
Apr 09, 2021 0.2839 0.2839 0.2540 0.2600 47,300 +0.00(+0.04%)
Apr 08, 2021 0.2839 0.2839 0.2570 0.2599 32,849 +0.01(+2.32%)
Apr 07, 2021 0.2600 0.2775 0.2540 0.2540 63,145 -0.02(-8.14%)
Apr 06, 2021 0.2600 0.2794 0.2519 0.2765 244,657 -0.00(-1.18%)
Apr 05, 2021 0.2800 0.2800 0.2595 0.2798 129,121 +0.01(+3.63%)
Apr 01, 2021 0.2850 0.2850 0.2700 0.2700 181,000 +0.00(+0.00%)
Mar 31, 2021 0.3000 0.3000 0.2699 0.2700 136,449 -0.03(-9.94%)
Mar 30, 2021 0.3095 0.3189 0.2685 0.2998 104,009 +0.02(+8.27%)
Mar 29, 2021 0.3145 0.3189 0.2701 0.2769 107,552 -0.00(-1.11%)
Mar 26, 2021 0.3189 0.3189 0.2703 0.2800 69,200 -0.02(-6.04%)
Mar 25, 2021 0.3170 0.3189 0.2704 0.2980 96,376 -0.02(-6.38%)
Mar 24, 2021 0.3025 0.3200 0.2800 0.3183 104,419 +0.01(+2.35%)
Mar 23, 2021 0.3400 0.3400 0.2950 0.3110 88,953 -0.02(-5.87%)
Mar 22, 2021 0.3445 0.3490 0.3175 0.3304 89,004 +0.01(+2.77%)
Mar 19, 2021 0.3125 0.3386 0.3124 0.3215 104,400 -0.01(-2.58%)
Mar 18, 2021 0.3350 0.3500 0.2951 0.3300 237,902 +0.00(+0.00%)
Mar 17, 2021 0.3350 0.3399 0.3056 0.3300 82,363 +0.01(+2.20%)
Mar 16, 2021 0.3500 0.3500 0.2955 0.3229 188,279 -0.03(-7.74%)
Mar 15, 2021 0.3700 0.3750 0.3300 0.3500 146,191 -0.02(-5.41%)
Mar 12, 2021 0.3600 0.3700 0.3105 0.3700 200,000 +0.01(+2.78%)
Mar 11, 2021 0.3600 0.3600 0.3000 0.3600 248,810 +0.00(+0.00%)
Mar 10, 2021 0.3001 0.3600 0.3000 0.3600 146,087 +0.06(+19.96%)
Mar 09, 2021 0.3725 0.3725 0.2620 0.3001 48,511 -0.05(-13.39%)
Mar 08, 2021 0.3897 0.4000 0.3300 0.3465 128,068 +0.03(+8.28%)
Mar 05, 2021 0.3950 0.3950 0.2620 0.3200 103,100 -0.06(-15.34%)
Mar 04, 2021 0.4210 0.4210 0.3100 0.3780 62,733 +0.03(+8.00%)
Mar 03, 2021 0.3550 0.3989 0.3400 0.3500 113,261 -0.02(-5.41%)
Mar 02, 2021 0.4000 0.4150 0.3400 0.3700 218,503 -0.03(-7.50%)
Mar 01, 2021 0.4000 0.4000 0.3400 0.4000 151,787 +0.00(+0.00%)
Feb 26, 2021 0.4375 0.4400 0.3945 0.4000 298,300 -0.04(-9.07%)
Feb 25, 2021 0.4000 0.4500 0.3900 0.4399 139,841 +0.03(+7.29%)
Feb 24, 2021 0.4758 0.4815 0.3945 0.4100 229,990 +0.01(+2.50%)
Feb 23, 2021 0.4500 0.4800 0.3500 0.4000 257,099 -0.04(-10.01%)
Feb 22, 2021 0.4800 0.4815 0.4321 0.4445 99,705 -0.01(-1.22%)
Feb 19, 2021 0.5000 0.5000 0.4321 0.4500 139,800 -0.03(-7.22%)
Feb 18, 2021 0.5000 0.5390 0.4350 0.4850 215,452 +0.00(+1.02%)
Feb 17, 2021 0.5100 0.5400 0.4600 0.4801 388,385 -0.02(-3.98%)
Feb 16, 2021 0.5000 0.5290 0.4400 0.5000 578,874 +0.05(+11.11%)
Feb 12, 2021 0.5000 0.6300 0.3510 0.4500 244,500 -0.02(-5.26%)
Feb 11, 2021 0.4850 1.000 0.4000 0.4750 618,820 +0.00(+0.00%)
Feb 10, 2021 0.3200 0.5100 0.3000 0.4750 509,874 +0.18(+61.40%)
Feb 09, 2021 0.2000 0.3200 0.2000 0.2943 496,102 +0.09(+47.15%)
Feb 08, 2021 0.2200 0.2460 0.1865 0.2000 143,893 -0.01(-4.76%)
Feb 05, 2021 0.2240 0.2240 0.2000 0.2100 200,900 -0.01(-6.63%)
Feb 04, 2021 0.2460 0.2460 0.2010 0.2249 26,624 -0.02(-8.58%)
Feb 03, 2021 0.2455 0.2460 0.2175 0.2460 36,314 +0.04(+16.64%)
Feb 02, 2021 0.2200 0.2489 0.2100 0.2109 84,301 -0.02(-8.30%)
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.