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

One World Products Inc (OP: OWPC )

0.0610 -0.0001 (-0.16%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Dec 31, 2021 0.0940 0.0950 0.0810 0.0820 236,959 -0.01(-12.67%)
Dec 30, 2021 0.0811 0.0940 0.0811 0.0939 163,489 +0.01(+10.34%)
Dec 29, 2021 0.0889 0.0940 0.0850 0.0851 88,760 -0.00(-2.18%)
Dec 28, 2021 0.0890 0.0890 0.0810 0.0870 164,216 -0.00(-0.23%)
Dec 27, 2021 0.0950 0.0950 0.0853 0.0872 16,847 -0.00(-2.02%)
Dec 23, 2021 0.0853 0.0890 0.0853 0.0890 61,905 +0.00(+2.06%)
Dec 22, 2021 0.0903 0.0903 0.0817 0.0872 95,422 -0.01(-8.21%)
Dec 21, 2021 0.0990 0.0990 0.0898 0.0950 26,100 +0.01(+5.79%)
Dec 20, 2021 0.0990 0.0990 0.0817 0.0898 201,502 -0.01(-9.29%)
Dec 17, 2021 0.0850 0.0990 0.0841 0.0990 62,736 +0.01(+12.50%)
Dec 16, 2021 0.0880 0.0910 0.0850 0.0880 38,408 -0.00(-2.00%)
Dec 15, 2021 0.0910 0.0910 0.0848 0.0898 17,291 +0.00(+3.34%)
Dec 14, 2021 0.0899 0.0899 0.0844 0.0869 22,134 -0.00(-3.34%)
Dec 13, 2021 0.0950 0.0950 0.0802 0.0899 143,782 -0.00(-0.11%)
Dec 10, 2021 0.0990 0.0990 0.0851 0.0900 329,026 -0.00(-5.16%)
Dec 09, 2021 0.0805 0.0990 0.0805 0.0949 58,850 +0.00(+5.44%)
Dec 08, 2021 0.0920 0.0990 0.0900 0.0900 187,973 -0.01(-6.44%)
Dec 07, 2021 0.0912 0.0962 0.0910 0.0962 91,186 -0.00(-0.82%)
Dec 06, 2021 0.1090 0.1090 0.0925 0.0970 30,700 -0.00(-3.00%)
Dec 03, 2021 0.0960 0.1090 0.0930 0.1000 374,346 +0.01(+11.23%)
Dec 02, 2021 0.0829 0.0960 0.0829 0.0899 115,316 +0.01(+8.44%)
Dec 01, 2021 0.0751 0.0830 0.0751 0.0829 56,706 +0.00(+2.35%)
Nov 30, 2021 0.0810 0.0900 0.0800 0.0810 110,034 -0.02(-17.35%)
Nov 29, 2021 0.0900 0.0980 0.0820 0.0980 169,638 +0.01(+8.89%)
Nov 26, 2021 0.0856 0.0900 0.0813 0.0900 5,381 +0.01(+10.97%)
Nov 24, 2021 0.0715 0.0900 0.0715 0.0811 133,170 +0.00(+1.38%)
Nov 23, 2021 0.0825 0.0850 0.0800 0.0800 48,762 -0.01(-5.88%)
Nov 22, 2021 0.0850 0.0908 0.0800 0.0850 286,582 -0.00(-4.28%)
Nov 19, 2021 0.0873 0.0900 0.0800 0.0888 234,771 +0.01(+6.60%)
Nov 18, 2021 0.0950 0.0833 0.0780 0.0833 173,797 -0.01(-13.59%)
Nov 17, 2021 0.1090 0.1098 0.0928 0.0964 35,324 +0.01(+6.52%)
Nov 16, 2021 0.0996 0.0996 0.0905 0.0905 42,000 -0.00(-4.74%)
Nov 15, 2021 0.1090 0.1099 0.0901 0.0950 208,235 -0.01(-8.57%)
Nov 12, 2021 0.0949 0.1039 0.0900 0.1039 188,400 +0.01(+16.48%)
Nov 11, 2021 0.0834 0.0980 0.0834 0.0892 31,000 -0.00(-0.89%)
Nov 10, 2021 0.0899 0.0900 224,047 -0.00(-3.02%)
Nov 09, 2021 0.0990 0.1010 0.0850 0.0928 260,564 -0.01(-6.26%)
Nov 08, 2021 0.0815 0.1010 0.0815 0.0990 324,023 +0.01(+10.00%)
Nov 05, 2021 0.0893 0.1000 0.0875 0.0900 180,935 -0.01(-9.73%)
Nov 04, 2021 0.0986 0.1098 0.0850 0.0997 262,030 +0.00(+2.68%)
Nov 03, 2021 0.1066 0.1066 0.0853 0.0971 222,377 -0.00(-3.86%)
Nov 02, 2021 0.1010 0.1035 0.1010 0.1010 66,100 +0.00(+1.00%)
Nov 01, 2021 0.1052 0.1052 0.1000 0.1000 209,814 -0.00(-3.66%)
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%)
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.