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

One World Products Inc (OP: OWPC )

0.0697 -0.0002 (-0.29%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 23, 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 (%)
Oct 29, 2021 0.1052 0.1052 0.1010 0.1038 56,086 +0.00(+0.10%)
Oct 28, 2021 0.1037 0.1060 0.1000 0.1037 23,847 +0.00(+3.70%)
Oct 27, 2021 0.1086 0.1098 0.1000 0.1000 162,128 -0.01(-5.66%)
Oct 26, 2021 0.1182 0.1300 0.1020 0.1060 327,895 -0.00(-3.64%)
Oct 25, 2021 0.1110 0.1390 0.1100 0.1100 364,603 -0.00(-0.90%)
Oct 22, 2021 0.1100 0.1184 0.1100 0.1110 42,501 +0.00(+1.00%)
Oct 21, 2021 0.1100 0.1185 0.1055 0.1099 687,127 -0.00(-0.09%)
Oct 20, 2021 0.1050 0.1100 0.1010 0.1100 24,073 +0.00(+0.00%)
Oct 19, 2021 0.1100 0.1100 0.0722 0.1100 364,447 +0.01(+4.76%)
Oct 18, 2021 0.1076 0.1185 0.1011 0.1050 195,810 -0.00(-2.51%)
Oct 15, 2021 0.1180 0.1180 0.1001 0.1077 107,500 +0.01(+7.59%)
Oct 14, 2021 0.1068 0.1185 0.1001 0.1001 24,450 +0.00(+2.35%)
Oct 13, 2021 0.1185 0.1185 0.0955 0.0978 85,109 -0.02(-17.40%)
Oct 12, 2021 0.1184 0.1184 0.1184 0.1184 15,760 +0.00(+0.00%)
Oct 11, 2021 0.0880 0.1198 0.0880 0.1184 258,430 +0.03(+31.56%)
Oct 08, 2021 0.1100 0.1190 0.0855 0.0900 130,556 -0.02(-17.43%)
Oct 07, 2021 0.0910 0.1100 0.0910 0.1090 108,218 -0.00(-0.82%)
Oct 06, 2021 0.1027 0.1200 0.1000 0.1099 83,302 +0.00(+1.20%)
Oct 05, 2021 0.1151 0.1151 0.1085 0.1086 14,443 -0.00(-3.04%)
Oct 04, 2021 0.1051 0.1200 0.1000 0.1120 352,050 +0.00(+2.75%)
Oct 01, 2021 0.1189 0.1190 0.1000 0.1090 136,550 -0.01(-4.89%)
Sep 30, 2021 0.1105 0.1199 0.1050 0.1146 16,083 -0.00(-3.29%)
Sep 29, 2021 0.1290 0.1290 0.1010 0.1185 157,026 +0.01(+7.73%)
Sep 28, 2021 0.1330 0.1330 0.1055 0.1100 44,021 -0.01(-8.33%)
Sep 27, 2021 0.1309 0.1309 0.1130 0.1200 81,359 -0.01(-9.43%)
Sep 24, 2021 0.1300 0.1400 0.1300 0.1325 55,917 +0.00(+1.92%)
Sep 23, 2021 0.1443 0.1443 0.1300 0.1300 24,010 -0.00(-1.07%)
Sep 22, 2021 0.1325 0.1397 0.1250 0.1314 29,220 +0.01(+8.24%)
Sep 21, 2021 0.1311 0.1311 0.1205 0.1214 9,000 -0.00(-3.50%)
Sep 20, 2021 0.1480 0.1480 0.1191 0.1258 62,137 +0.01(+4.75%)
Sep 17, 2021 0.1400 0.1402 0.1200 0.1201 192,568 -0.01(-10.71%)
Sep 16, 2021 0.1401 0.1500 0.1344 0.1345 109,678 -0.03(-15.94%)
Sep 15, 2021 0.1400 0.1600 0.1310 0.1600 25,700 +0.00(+2.89%)
Sep 14, 2021 0.1499 0.1700 0.1499 0.1555 53,250 +0.00(+1.63%)
Sep 13, 2021 0.1706 0.1706 0.1385 0.1530 66,701 -0.01(-4.20%)
Sep 10, 2021 0.1500 0.1792 0.1300 0.1597 316,192 +0.01(+6.47%)
Sep 09, 2021 0.0995 0.1792 0.0995 0.1500 674,140 +0.05(+56.25%)
Sep 08, 2021 0.1382 0.1459 0.0960 0.0960 399,987 -0.05(-34.11%)
Sep 07, 2021 0.1520 0.1520 0.1300 0.1457 51,409 +0.01(+4.07%)
Sep 03, 2021 0.1547 0.1547 0.1400 0.1400 76,506 -0.01(-6.67%)
Sep 02, 2021 0.1550 0.1550 0.1500 0.1500 64,051 +0.01(+3.45%)
Sep 01, 2021 0.1600 0.1698 0.1450 0.1450 32,570 -0.02(-9.66%)
Aug 31, 2021 0.1600 0.1790 0.1600 0.1605 29,080 +0.01(+7.00%)
Aug 30, 2021 0.1450 0.1790 0.1450 0.1500 66,021 -0.02(-11.66%)
Aug 27, 2021 0.1800 0.1897 0.1550 0.1698 39,976 -0.02(-10.82%)
Aug 26, 2021 0.1622 0.1930 0.1622 0.1904 44,797 +0.01(+7.21%)
Aug 25, 2021 0.1575 0.1800 0.1480 0.1776 215,917 +0.02(+12.76%)
Aug 24, 2021 0.1545 0.1590 0.1475 0.1575 96,772 +0.00(+1.61%)
Aug 23, 2021 0.1633 0.1634 0.1500 0.1550 62,731 -0.01(-5.08%)
Aug 20, 2021 0.1578 0.1650 0.1505 0.1633 58,762 -0.00(-0.12%)
Aug 19, 2021 0.1683 0.1765 0.1600 0.1635 38,800 +0.00(+2.19%)
Aug 18, 2021 0.1700 0.1770 0.1550 0.1600 213,429 -0.00(-0.62%)
Aug 17, 2021 0.1993 0.1993 0.1500 0.1610 387,936 -0.04(-19.26%)
Aug 16, 2021 0.1980 0.2000 0.1805 0.1994 67,937 -0.00(-1.29%)
Aug 13, 2021 0.1900 0.2138 0.1900 0.2020 50,281 +0.02(+11.91%)
Aug 12, 2021 0.2370 0.2370 0.1805 0.1805 103,604 -0.06(-25.41%)
Aug 11, 2021 0.2199 0.2420 0.1830 0.2420 71,871 +0.04(+20.40%)
Aug 10, 2021 0.2500 0.2500 0.2010 0.2010 41,310 -0.04(-17.96%)
Aug 09, 2021 0.1810 0.2550 0.1735 0.2450 81,849 +0.04(+21.29%)
Aug 06, 2021 0.2000 0.2270 0.2000 0.2020 17,535 -0.01(-3.35%)
Aug 05, 2021 0.2076 0.2090 0.1810 0.2090 49,170 +0.00(+1.95%)
Aug 04, 2021 0.2395 0.2395 0.1732 0.2050 29,567 -0.04(-14.58%)
Aug 03, 2021 0.2400 0.2400 0.2200 0.2400 55,874 +0.02(+9.09%)
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.