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

One World Products Inc (OP: OWPC )

0.0675 -0.0022 (-3.16%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 26, 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 30, 2020 0.1200 0.1390 0.0910 0.1000 160,700 -0.03(-23.08%)
Oct 29, 2020 0.1210 0.1399 0.1210 0.1300 15,857 -0.00(-0.38%)
Oct 28, 2020 0.1215 0.1430 0.1215 0.1305 42,300 -0.01(-5.30%)
Oct 27, 2020 0.1575 0.1575 0.1120 0.1378 40,450 -0.02(-11.10%)
Oct 26, 2020 0.1500 0.1639 0.1231 0.1550 63,052 +0.01(+7.27%)
Oct 23, 2020 0.1445 0.1445 0.1250 0.1445 15,300 +0.00(+0.00%)
Oct 22, 2020 0.1470 0.1470 0.1225 0.1445 13,123 +0.02(+18.44%)
Oct 21, 2020 0.1260 0.1470 0.1220 0.1220 20,796 -0.03(-18.12%)
Oct 20, 2020 0.1480 0.1500 0.1260 0.1490 15,830 +0.01(+3.47%)
Oct 19, 2020 0.1500 0.1500 0.1368 0.1440 18,160 -0.01(-4.00%)
Oct 16, 2020 0.1440 0.1500 0.1250 0.1500 29,700 +0.01(+3.52%)
Oct 15, 2020 0.1300 0.1449 0.1300 0.1449 7,570 +0.01(+11.46%)
Oct 14, 2020 0.1300 0.1375 0.1300 0.1300 1,592 +0.00(+0.00%)
Oct 13, 2020 0.1450 0.1450 0.1300 0.1300 9,931 -0.01(-5.45%)
Oct 12, 2020 0.1490 0.1490 0.1300 0.1375 4,695 -0.01(-8.03%)
Oct 09, 2020 0.1400 0.1495 0.1400 0.1495 7,500 +0.00(+0.00%)
Oct 08, 2020 0.1495 0.1495 0.1300 0.1495 16,800 +0.00(+0.00%)
Oct 07, 2020 0.1325 0.1575 0.1300 0.1495 102,560 -0.01(-5.68%)
Oct 06, 2020 0.1400 0.1600 0.1200 0.1585 18,057 +0.01(+5.67%)
Oct 05, 2020 0.1500 0.1600 0.1500 0.1500 11,493 -0.01(-5.06%)
Oct 01, 2020 0.1580 0.1580 0.1580 0 -0.00(-0.94%)
Sep 30, 2020 0.1630 0.1630 0.1150 0.1595 37,912 -0.03(-16.05%)
Sep 29, 2020 0.1930 0.1930 0.1700 0.1900 6,250 -0.00(-0.78%)
Sep 28, 2020 0.1990 0.1990 0.1625 0.1915 97,490 -0.01(-3.77%)
Sep 25, 2020 0.1990 0.2000 0.1620 0.1990 62,600 +0.00(+0.00%)
Sep 24, 2020 0.1990 0.1990 0.1610 0.1990 7,315 +0.02(+10.56%)
Sep 23, 2020 0.2000 0.2000 0.1610 0.1800 12,200 -0.02(-10.00%)
Sep 22, 2020 0.1610 0.2000 0.1610 0.2000 2,198 +0.02(+11.11%)
Sep 21, 2020 0.1725 0.1980 0.1700 0.1800 27,611 -0.00(-2.65%)
Sep 18, 2020 0.1700 0.1850 0.1500 0.1849 32,100 -0.00(-0.05%)
Sep 17, 2020 0.1800 0.1850 0.1605 0.1850 15,681 +0.01(+2.83%)
Sep 16, 2020 0.1650 0.1800 0.1650 0.1799 15,119 +0.00(+0.00%)
Sep 15, 2020 0.1950 0.1950 0.1520 0.1799 17,962 -0.01(-7.70%)
Sep 14, 2020 0.1700 0.1949 0.1700 0.1949 7,001 -0.00(-0.05%)
Sep 11, 2020 0.1950 0.1950 0.1950 0.1950 100 -0.01(-2.50%)
Sep 10, 2020 0.2000 0.2000 0.1600 0.2000 5,891 +0.00(+0.00%)
Sep 09, 2020 0.1750 0.2000 0.1625 0.2000 21,401 +0.03(+14.29%)
Sep 08, 2020 0.1895 0.1895 0.1750 0.1750 2,850 -0.00(-2.72%)
Sep 04, 2020 0.1892 0.1895 0.1600 0.1799 36,000 +0.01(+2.92%)
Sep 03, 2020 0.1625 0.2100 0.1601 0.1748 46,922 -0.02(-10.82%)
Sep 02, 2020 0.2000 0.2000 0.1511 0.1960 12,113 +0.01(+6.35%)
Sep 01, 2020 0.1900 0.2000 0.1520 0.1843 41,342 -0.01(-3.00%)
Aug 31, 2020 0.1900 0.2100 0.1500 0.1900 187,000 +0.03(+17.94%)
Aug 28, 2020 0.1600 0.2000 0.1600 0.1611 68,300 +0.00(+0.06%)
Aug 27, 2020 0.2100 0.2100 0.1610 0.1610 32,815 -0.05(-23.33%)
Aug 26, 2020 0.2100 0.2100 0.1750 0.2100 91,335 +0.01(+5.00%)
Aug 25, 2020 0.1860 0.2399 0.1720 0.2000 127,490 +0.00(+0.05%)
Aug 24, 2020 0.2400 0.2400 0.1700 0.1999 131,783 -0.00(-0.05%)
Aug 21, 2020 0.2185 0.2260 0.1700 0.2000 177,300 -0.04(-16.63%)
Aug 20, 2020 0.2490 0.2490 0.2200 0.2399 76,961 -0.01(-3.58%)
Aug 19, 2020 0.2510 0.2510 0.2301 0.2488 10,876 -0.01(-4.05%)
Aug 18, 2020 0.2593 0.2593 0.2593 0.2593 840 +0.02(+8.04%)
Aug 17, 2020 0.2675 0.2675 0.2200 0.2400 33,825 -0.04(-14.26%)
Aug 14, 2020 0.2875 0.2900 0.2320 0.2799 48,000 -0.01(-4.31%)
Aug 13, 2020 0.2593 0.3000 0.2593 0.2925 25,079 +0.01(+2.27%)
Aug 12, 2020 0.3200 0.3200 0.2412 0.2860 80,141 -0.00(-1.38%)
Aug 11, 2020 0.2900 0.3200 0.2800 0.2900 36,321 +0.02(+7.45%)
Aug 10, 2020 0.2569 0.2784 0.2500 0.2699 18,600 +0.01(+5.84%)
Aug 07, 2020 0.2485 0.2569 0.2401 0.2550 4,400 -0.00(-0.74%)
Aug 06, 2020 0.2569 0.2569 0.2320 0.2569 24,024 -0.00(-0.77%)
Aug 05, 2020 0.2500 0.2597 0.2470 0.2589 7,581 +0.03(+11.59%)
Aug 04, 2020 0.2700 0.2700 0.2320 0.2320 86,645 -0.05(-17.14%)
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.