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

One World Products Inc (OP: OWPC )

0.0585 +0.0016 (+2.81%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 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 (%)
Jun 30, 2020 0.3700 0.3800 0.3000 0.3500 23,274 -0.03(-7.89%)
Jun 29, 2020 0.3475 0.5400 0.3000 0.3800 23,668 +0.03(+8.57%)
Jun 26, 2020 0.3700 0.3700 0.3100 0.3500 40,100 -0.01(-2.91%)
Jun 25, 2020 0.5400 0.5400 0.3605 0.3605 8,228 -0.06(-14.57%)
Jun 24, 2020 0.3700 0.4220 0.3700 0.4220 14,960 +0.06(+15.40%)
Jun 23, 2020 0.4000 0.4300 0.3001 0.3657 64,293 -0.08(-18.73%)
Jun 22, 2020 0.4200 0.4650 0.4200 0.4500 14,430 -0.01(-2.17%)
Jun 19, 2020 0.5550 0.5550 0.3500 0.4600 12,500 -0.02(-4.17%)
Jun 18, 2020 0.4300 0.4800 0.4300 0.4800 5,050 +0.00(+0.00%)
Jun 17, 2020 0.5200 0.5200 0.3510 0.4800 101,538 -0.04(-7.69%)
Jun 16, 2020 0.5999 0.5999 0.4100 0.5200 29,854 -0.08(-13.32%)
Jun 15, 2020 0.6000 0.6000 0.5200 0.5999 5,331 +0.00(+0.00%)
Jun 12, 2020 0.7650 0.7650 0.5000 0.5999 19,900 +0.03(+5.26%)
Jun 11, 2020 0.5500 0.8700 0.5100 0.5699 22,186 -0.04(-6.56%)
Jun 10, 2020 0.6447 0.6447 0.5100 0.6099 21,457 -0.02(-3.19%)
Jun 09, 2020 0.6000 0.6594 0.5500 0.6300 98,459 +0.03(+5.00%)
Jun 08, 2020 0.5775 0.6000 0.5600 0.6000 57,612 +0.04(+7.14%)
Jun 05, 2020 0.5000 0.5700 0.5000 0.5600 14,900 +0.00(+0.00%)
Jun 04, 2020 0.5650 0.5750 0.5500 0.5600 33,229 +0.01(+1.82%)
Jun 03, 2020 0.5650 0.5650 0.5000 0.5500 25,945 -0.01(-1.79%)
Jun 02, 2020 0.5600 0.5600 0.5100 0.5600 4,365 +0.01(+1.82%)
Jun 01, 2020 0.5000 0.5500 0.5000 0.5500 16,880 -0.01(-1.79%)
May 29, 2020 0.5100 0.5750 0.4500 0.5600 10,300 +0.06(+12.00%)
May 28, 2020 0.5000 0.5000 0.4500 0.5000 10,768 +0.05(+11.11%)
May 27, 2020 0.5000 0.5100 0.3590 0.4500 11,291 -0.05(-10.00%)
May 26, 2020 0.2400 0.5100 0.2400 0.5000 21,662 +0.10(+25.00%)
May 22, 2020 0.3900 0.4000 0.3900 0.4000 7,000 +0.03(+8.11%)
May 21, 2020 0.3900 0.3900 0.3700 0.3700 6,812 +0.01(+1.37%)
May 20, 2020 0.3900 0.4000 0.3650 0.3650 7,225 -0.03(-6.41%)
May 19, 2020 0.3900 0.4000 0.3899 0.3900 4,527 +0.02(+5.41%)
May 18, 2020 0.3240 0.3900 0.3240 0.3700 8,048 +0.01(+1.37%)
May 15, 2020 0.3580 0.3650 0.3580 0.3650 1,100 +0.01(+1.39%)
May 14, 2020 0.3600 0.3600 0.3600 2 +0.00(+0.00%)
May 13, 2020 0.2300 0.3600 0.2300 0.3600 12,764 +0.02(+7.46%)
May 11, 2020 0.3350 0.3350 0.3350 0 +0.11(+50.90%)
May 08, 2020 0.2300 0.2300 0.2200 0.2220 7,300 -0.11(-33.73%)
May 06, 2020 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
May 05, 2020 0.3300 0.3300 0.2650 0.3300 1,558 +0.00(+0.00%)
May 01, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 30, 2020 0.3300 0.3300 0.3300 75 +0.00(+0.00%)
Apr 29, 2020 0.3300 0.3300 0.2200 0.3300 2,625 +0.00(+0.00%)
Apr 28, 2020 0.3300 0.3300 0.3300 90 +0.00(+0.00%)
Apr 27, 2020 0.2000 0.3300 0.2000 0.3300 961 +0.00(+0.00%)
Apr 24, 2020 0.3011 0.3300 0.3011 0.3300 300 -0.01(-2.94%)
Apr 23, 2020 0.3400 0.3400 0.2000 0.3400 13,315 +0.00(+0.03%)
Apr 22, 2020 0.2800 0.3400 0.1820 0.3399 3,520 -0.00(-0.03%)
Apr 21, 2020 0.3400 0.3400 0.3400 0.3400 1,076 +0.00(+0.00%)
Apr 20, 2020 0.3650 0.3650 0.2700 0.3400 2,754 -0.01(-4.23%)
Apr 17, 2020 0.3550 0.3550 0.3550 0.3550 2,000 +0.08(+31.48%)
Apr 16, 2020 0.3300 0.3300 0.2700 0.2700 6,300 -0.09(-25.00%)
Apr 15, 2020 0.3600 0.3600 0.3600 0.3600 541 +0.00(+0.00%)
Apr 14, 2020 0.3100 0.3600 0.3100 0.3600 2,043 +0.02(+5.88%)
Apr 13, 2020 0.3800 0.3800 0.3400 0.3400 3,305 -0.01(-2.86%)
Apr 09, 2020 0.4150 0.4150 0.3500 0.3500 83,300 -0.04(-10.26%)
Apr 08, 2020 0.4800 0.4800 0.3000 0.3900 1,180 -0.01(-2.48%)
Apr 07, 2020 0.3450 0.3999 0.2700 0.3999 6,186 +0.05(+14.26%)
Apr 06, 2020 0.3999 0.3999 0.3500 0.3500 1,325 -0.05(-12.50%)
Apr 03, 2020 0.4000 0.4000 0.2600 0.4000 500 +0.00(+0.00%)
Apr 02, 2020 0.2750 0.4000 0.2750 0.4000 607 +0.00(+0.00%)
Apr 01, 2020 0.3000 0.4000 0.3000 0.4000 3,061 +0.00(+0.00%)
Mar 31, 2020 0.2000 0.4200 0.2000 0.4000 6,236 +0.00(+0.00%)
Mar 30, 2020 0.4000 0.4000 0.4000 0.4000 5,700 +0.00(+0.00%)
Mar 27, 2020 0.4050 0.4100 0.3600 0.4000 14,800 +0.00(+0.00%)
Mar 26, 2020 0.4000 0.4000 0.4000 0.4000 5,900 +0.00(+0.00%)
Mar 25, 2020 0.3900 0.4000 0.3900 0.4000 2,004 +0.06(+16.52%)
Mar 24, 2020 0.4000 0.4000 0.3200 0.3433 11,410 -0.04(-9.66%)
Mar 23, 2020 0.4000 0.4000 0.3000 0.3800 5,800 +0.01(+1.33%)
Mar 20, 2020 0.3500 0.3750 0.3500 0.3750 4,000 +0.04(+13.64%)
Mar 19, 2020 0.2200 0.3300 0.2200 0.3300 11,203 +0.08(+32.00%)
Mar 18, 2020 0.3000 0.3000 0.2000 0.2500 11,002 -0.05(-16.67%)
Mar 17, 2020 0.2900 0.3000 0.2500 0.3000 1,233 -0.01(-3.23%)
Mar 16, 2020 0.3300 0.3300 0.2500 0.3100 4,495 -0.02(-6.00%)
Mar 13, 2020 0.2500 0.3298 0.2500 0.3298 5,400 +0.10(+45.41%)
Mar 12, 2020 0.3290 0.3500 0.1300 0.2268 135,520 -0.10(-30.22%)
Mar 11, 2020 0.3500 0.3500 0.3000 0.3250 7,760 -0.01(-1.52%)
Mar 10, 2020 0.3500 0.3500 0.2800 0.3300 25,033 +0.08(+32.00%)
Mar 09, 2020 0.3400 0.3400 0.2500 0.2500 24,544 -0.08(-24.22%)
Mar 06, 2020 0.3500 0.3500 0.2900 0.3299 11,100 +0.04(+13.76%)
Mar 05, 2020 0.3150 0.3150 0.2900 0.2900 24,062 +0.01(+3.57%)
Mar 04, 2020 0.3500 0.3500 0.2800 0.2800 32,500 -0.07(-20.00%)
Mar 03, 2020 0.3300 0.3500 0.3300 0.3500 3,515 +0.03(+9.37%)
Mar 02, 2020 0.3500 0.3500 0.3200 0.3200 2,468 +0.04(+14.29%)
Feb 28, 2020 0.3000 0.3999 0.2800 0.2800 40,200 -0.08(-22.63%)
Feb 27, 2020 0.3899 0.3899 0.3619 0.3619 581 +0.04(+11.35%)
Feb 26, 2020 0.3250 0.3250 0.3250 20 +0.00(+0.00%)
Feb 25, 2020 0.3600 0.3600 0.3250 0.3250 2,415 +0.02(+6.31%)
Feb 24, 2020 0.3700 0.3700 0.2500 0.3057 85,220 -0.02(-5.94%)
Feb 21, 2020 0.3500 0.3725 0.3250 0.3250 27,400 -0.05(-13.33%)
Feb 20, 2020 0.3700 0.4000 0.3700 0.3750 114,585 +0.01(+1.35%)
Feb 19, 2020 0.3800 0.4400 0.3700 0.3700 57,249 -0.07(-15.91%)
Feb 18, 2020 0.5050 0.5400 0.4400 0.4400 71,511 -0.11(-19.84%)
Feb 14, 2020 0.3700 0.5490 0.3700 0.5489 213,000 +0.18(+48.35%)
Feb 13, 2020 0.4800 0.4800 0.3700 0.3700 31,690 -0.08(-17.78%)
Feb 12, 2020 0.5000 0.5000 0.4000 0.4500 49,521 -0.06(-11.76%)
Feb 11, 2020 0.5900 0.6000 0.4650 0.5100 36,215 -0.07(-12.82%)
Feb 10, 2020 0.8000 0.8000 0.5850 0.5850 28,010 -0.22(-26.88%)
Feb 07, 2020 0.8401 0.8402 0.8000 0.8000 4,900 -0.04(-4.77%)
Feb 06, 2020 0.8500 0.8500 0.8401 0.8401 3,050 +0.00(+0.00%)
Feb 05, 2020 0.9000 0.9000 0.8401 0.8401 4,075 -0.06(-6.66%)
Feb 04, 2020 0.8851 0.9320 0.8851 0.9000 7,297 -0.03(-3.23%)
Feb 03, 2020 0.9300 0.9300 0.9300 0.9300 1,844 +0.01(+1.09%)
Jan 31, 2020 1.000 1.000 0.9000 0.9200 25,900 -0.08(-8.00%)
Jan 30, 2020 1.000 1.000 0.9600 1.000 18,136 +0.01(+1.01%)
Jan 29, 2020 1.000 1.000 0.9200 0.9900 20,334 -0.01(-1.00%)
Jan 28, 2020 1.090 1.108 0.9999 1.000 13,515 -0.17(-14.53%)
Jan 27, 2020 1.170 1.170 1.170 1.170 410 -0.01(-0.43%)
Jan 24, 2020 1.230 1.300 1.150 1.175 7,400 -0.09(-7.11%)
Jan 23, 2020 1.310 1.310 1.265 1.265 4,979 -0.05(-3.44%)
Jan 22, 2020 1.360 1.360 1.248 1.310 31,970 +0.00(+0.00%)
Jan 21, 2020 1.300 1.440 1.300 1.310 38,379 +0.01(+0.77%)
Jan 17, 2020 1.470 1.470 1.240 1.300 15,300 -0.20(-13.33%)
Jan 16, 2020 1.370 1.500 1.335 1.500 15,226 +0.15(+11.11%)
Jan 15, 2020 1.300 1.350 1.300 1.350 10,315 +0.01(+0.75%)
Jan 14, 2020 1.450 1.500 1.140 1.340 10,923 -0.04(-2.90%)
Jan 13, 2020 1.900 2.030 1.300 1.380 34,186 -0.64(-31.68%)
Jan 10, 2020 3.050 3.050 1.650 2.020 93,900 -1.52(-42.94%)
Jan 09, 2020 3.540 3.540 3.540 25 +0.00(+0.00%)
Jan 08, 2020 3.750 3.750 3.500 3.540 1,384 -0.21(-5.60%)
Jan 07, 2020 3.750 3.750 3.750 3.750 2,804 +0.00(+0.00%)
Jan 06, 2020 4.100 4.100 3.750 3.750 355 -0.25(-6.25%)
Jan 03, 2020 3.700 4.650 3.650 4.000 1,400 +0.30(+8.11%)
Jan 02, 2020 3.300 3.790 3.300 3.700 725 +1.40(+60.87%)
Dec 24, 2019 2.300 2.300 2.300 0 +0.05(+2.22%)
Dec 23, 2019 2.250 3.800 2.150 2.250 4,259 +0.00(+0.00%)
Dec 20, 2019 1.900 2.250 1.900 2.250 6,600 +0.35(+18.42%)
Dec 19, 2019 1.900 1.900 1.860 1.900 6,641 -0.05(-2.56%)
Dec 18, 2019 1.900 1.950 1.850 1.950 3,892 +0.05(+2.63%)
Dec 17, 2019 1.850 1.900 1.850 1.900 200 +0.05(+2.70%)
Dec 16, 2019 1.850 1.850 1.850 1.850 225 -0.05(-2.63%)
Dec 12, 2019 1.900 1.900 1.900 0 -0.05(-2.56%)
Dec 10, 2019 1.950 1.950 1.950 0 -0.02(-0.94%)
Dec 09, 2019 1.965 1.970 1.965 1.968 418 +0.02(+0.95%)
Dec 06, 2019 1.900 3.800 1.900 1.950 3,200 +0.05(+2.63%)
Dec 05, 2019 1.750 1.950 1.500 1.900 3,200 -0.05(-2.56%)
Dec 03, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 29, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 27, 2019 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Nov 26, 2019 1.950 1.950 1.950 1.950 700 +0.10(+5.41%)
Nov 25, 2019 1.850 1.850 1.850 1.850 155 -0.15(-7.50%)
Nov 22, 2019 2.100 2.100 1.850 2.000 5,200 -0.50(-20.00%)
Nov 21, 2019 2.100 2.500 2.100 2.500 2,085 +0.50(+25.00%)
Nov 20, 2019 3.250 3.250 2.000 2.000 1,097 -1.00(-33.33%)
Nov 19, 2019 3.000 3.000 3.000 3.000 100 -0.25(-7.69%)
Nov 18, 2019 3.250 3.250 3.250 60 +0.00(+0.00%)
Nov 15, 2019 3.250 3.250 3.250 68 +0.00(+0.00%)
Nov 14, 2019 3.250 3.250 3.250 3.250 100 -0.25(-7.14%)
Nov 11, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 08, 2019 3.700 3.800 3.500 3.500 600 -0.30(-7.89%)
Nov 06, 2019 3.800 3.800 3.800 0 +0.80(+26.67%)
Nov 05, 2019 3.000 3.000 3.000 3.000 200 +0.50(+20.00%)
Nov 04, 2019 2.400 2.500 2.400 2.500 275 +0.20(+8.70%)
Nov 01, 2019 2.250 2.300 2.250 2.300 1,200 +0.05(+2.22%)
Oct 31, 2019 2.250 2.250 2.250 2.250 100 -0.10(-4.26%)
Oct 30, 2019 2.350 2.350 2.350 2.350 800 -0.15(-6.00%)
Oct 29, 2019 2.500 2.500 2.300 2.500 300 +0.00(+0.00%)
Oct 28, 2019 2.500 2.500 2.500 2.500 200 +0.50(+25.01%)
Oct 24, 2019 2.000 2.000 2.000 0 +0.10(+5.26%)
Oct 21, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 18, 2019 1.850 1.900 1.850 1.900 1,100 +0.04(+2.43%)
Oct 07, 2019 1.855 1.855 1.855 0 +0.00(+0.27%)
Oct 03, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 02, 2019 1.850 1.850 1.850 1.850 250 -0.05(-2.63%)
Oct 01, 2019 3.000 3.000 1.340 1.900 5,825 -1.90(-50.00%)
Sep 26, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 23, 2019 3.800 3.800 3.800 0 +0.30(+8.57%)
Sep 19, 2019 3.500 3.500 3.500 0 -0.30(-7.89%)
Sep 18, 2019 3.800 3.800 3.800 95 +0.00(+0.00%)
Sep 10, 2019 3.800 3.800 3.800 0 -0.20(-5.00%)
Sep 05, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 20, 2019 4.000 4.000 4.000 0 +0.30(+8.11%)
Aug 12, 2019 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 02, 2019 3.700 3.700 3.700 0 +0.05(+1.37%)
Jul 31, 2019 3.650 3.650 3.650 0 -0.22(-5.68%)
Jul 26, 2019 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 24, 2019 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 22, 2019 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 19, 2019 3.870 3.870 3.870 3.870 200 +0.87(+29.00%)
Jul 17, 2019 3.000 3.000 3.000 0 -0.45(-13.04%)
Jul 16, 2019 3.450 3.450 3.450 12 +0.00(+0.00%)
Jul 15, 2019 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jul 12, 2019 3.700 3.700 3.450 3.450 200 -0.05(-1.43%)
Jul 11, 2019 3.500 3.500 3.500 75 +0.00(+0.00%)
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.