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

One World Products Inc (OP: OWPC )

0.0687 +0.0017 (+2.54%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 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 (%)
Apr 29, 2022 0.0990 0.0990 0.0919 0.0919 91,860 -0.01(-7.17%)
Apr 28, 2022 0.0970 0.0990 0.0919 0.0990 120,880 -0.00(-1.00%)
Apr 27, 2022 0.0950 0.1095 0.0950 0.1000 398,380 +0.00(+0.00%)
Apr 26, 2022 0.1000 0.1095 0.0950 0.1000 114,319 +0.01(+5.26%)
Apr 25, 2022 0.0950 0.1000 0.0912 0.0950 113,781 +0.00(+2.15%)
Apr 22, 2022 0.1000 0.1000 0.0925 0.0930 103,646 -0.00(-2.11%)
Apr 21, 2022 0.1099 0.1099 0.0900 0.0950 93,102 -0.01(-5.00%)
Apr 20, 2022 0.1253 0.1253 0.1000 0.1000 534,168 -0.02(-20.00%)
Apr 19, 2022 0.1310 0.1375 0.1250 0.1250 207,515 -0.02(-10.71%)
Apr 18, 2022 0.1440 0.1440 0.1310 0.1400 248,327 +0.00(+0.00%)
Apr 14, 2022 0.1410 0.1410 0.1400 0.1400 36,091 +0.01(+6.87%)
Apr 13, 2022 0.1499 0.1499 0.1310 0.1310 65,396 -0.01(-9.66%)
Apr 12, 2022 0.1499 0.1660 0.1400 0.1450 17,350 +0.00(+3.57%)
Apr 11, 2022 0.1400 0.1509 0.1400 0.1400 35,034 +0.00(+0.00%)
Apr 08, 2022 0.1431 0.1510 0.1358 0.1400 32,590 -0.01(-7.28%)
Apr 07, 2022 0.1250 0.1590 0.1250 0.1510 125,509 +0.03(+20.80%)
Apr 06, 2022 0.0940 0.1650 0.0940 0.1250 177,443 +0.03(+35.87%)
Apr 05, 2022 0.0876 0.0979 0.0830 0.0920 379,038 +0.01(+5.75%)
Apr 04, 2022 0.0900 0.1000 0.0870 0.0870 103,961 -0.00(-3.33%)
Apr 01, 2022 0.0923 0.0923 0.0900 0.0900 89,624 -0.00(-3.64%)
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%)
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.