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, 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%)
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.