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

One World Products Inc (OP: OWPC )

0.0585 +0.0016 (+2.81%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 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 (%)
Mar 31, 2023 0.0790 0.0790 0.0580 0.0642 420,799 +0.01(+10.69%)
Mar 30, 2023 0.0620 0.0790 0.0560 0.0580 189,515 -0.00(-3.49%)
Mar 29, 2023 0.0676 0.1300 0.0601 0.0601 565,504 -0.00(-3.84%)
Mar 28, 2023 0.0570 0.0650 0.0570 0.0625 57,596 -0.00(-6.86%)
Mar 27, 2023 0.0671 0.0671 0.0671 0.0671 700 +0.00(+0.00%)
Mar 24, 2023 0.0605 0.0671 0.0576 0.0671 32,255 +0.00(+5.01%)
Mar 23, 2023 0.0613 0.0645 0.0562 0.0639 312,485 -0.00(-1.39%)
Mar 22, 2023 0.0665 0.0665 0.0575 0.0648 3,680 +0.00(+8.00%)
Mar 21, 2023 0.0690 0.0690 0.0586 0.0600 255,183 -0.01(-13.04%)
Mar 20, 2023 0.0690 0.0690 0.0690 0.0690 14,007 +0.01(+15.00%)
Mar 17, 2023 0.0690 0.0690 0.0560 0.0600 129,465 -0.01(-13.04%)
Mar 16, 2023 0.0600 0.0690 0.0600 0.0690 1,590 +0.00(+1.02%)
Mar 15, 2023 0.0683 0.0690 0.0683 0.0683 2,500 +0.01(+16.75%)
Mar 14, 2023 0.0555 0.0600 0.0555 0.0585 461,896 +0.00(+1.21%)
Mar 13, 2023 0.0610 0.0680 0.0560 0.0578 190,613 -0.01(-17.43%)
Mar 10, 2023 0.0710 0.0711 0.0700 0.0700 140,410 -0.01(-11.50%)
Mar 09, 2023 0.0783 0.0791 0.0720 0.0791 4,850 +0.00(+5.33%)
Mar 08, 2023 0.0751 0.0751 0.0751 0.0751 3,790 -0.00(-5.06%)
Mar 07, 2023 0.0791 0.0791 0.0791 0.0791 1,100 +0.01(+11.88%)
Mar 06, 2023 0.0705 0.0791 0.0690 0.0707 286,219 -0.01(-10.51%)
Mar 03, 2023 0.0730 0.0790 0.0708 0.0790 75,500 +0.00(+0.00%)
Mar 02, 2023 0.0900 0.0900 0.0710 0.0790 51,358 +0.00(+0.00%)
Feb 28, 2023 0.0790 50 +0.01(+11.11%)
Feb 27, 2023 0.0700 0.0740 0.0693 0.0711 155,198 -0.00(-3.00%)
Feb 24, 2023 0.0649 0.0740 0.0600 0.0733 121,140 +0.01(+17.66%)
Feb 23, 2023 0.0561 0.0623 0.0561 0.0623 830 +0.00(+3.83%)
Feb 22, 2023 0.0697 0.0697 0.0553 0.0600 287,966 +0.00(+0.00%)
Feb 21, 2023 0.0699 0.0699 0.0580 0.0600 262,199 -0.01(-13.04%)
Feb 17, 2023 0.0700 0.0700 0.0660 0.0690 48,350 +0.01(+9.52%)
Feb 16, 2023 0.0650 0.0700 0.0630 0.0630 23,971 -0.00(-1.56%)
Feb 15, 2023 0.0700 0.0700 0.0612 0.0640 641,650 -0.01(-7.25%)
Feb 14, 2023 0.0660 0.0850 0.0655 0.0690 655,940 -0.02(-23.25%)
Feb 13, 2023 0.0800 0.0900 0.0660 0.0899 68,688 +0.02(+28.43%)
Feb 10, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 09, 2023 0.0690 0.0748 0.0657 0.0700 592,690 +0.00(+2.94%)
Feb 08, 2023 0.0750 0.0750 0.0665 0.0680 307,631 -0.00(-5.56%)
Feb 07, 2023 0.0775 0.0850 0.0691 0.0720 1,037,590 -0.02(-19.55%)
Feb 06, 2023 0.0823 0.0895 0.0750 0.0895 114,746 +0.00(+0.00%)
Feb 03, 2023 0.0783 0.0895 0.0783 0.0895 10,500 +0.01(+9.82%)
Feb 02, 2023 0.0815 0.0815 0.0815 0.0815 10,700 -0.01(-8.53%)
Feb 01, 2023 0.0810 0.0895 0.0800 0.0891 224,109 +0.01(+10.00%)
Jan 31, 2023 0.0900 0.0900 0.0751 0.0810 190,021 +0.00(+1.25%)
Jan 30, 2023 0.0667 0.0900 0.0667 0.0800 147,992 +0.00(+0.88%)
Jan 27, 2023 0.0800 0.0800 0.0708 0.0793 76,114 -0.00(-0.88%)
Jan 26, 2023 0.0770 0.0800 0.0661 0.0800 199,028 -0.00(-3.61%)
Jan 25, 2023 0.0900 0.0900 0.0720 0.0830 154,700 -0.01(-10.27%)
Jan 24, 2023 0.0880 0.0925 0.0800 0.0925 131,358 +0.00(+0.00%)
Jan 23, 2023 0.0950 0.0950 0.0720 0.0925 56,674 -0.00(-2.63%)
Jan 20, 2023 0.0727 0.0950 0.0727 0.0950 36,401 +0.01(+11.90%)
Jan 18, 2023 0.0849 0 +0.00(+2.29%)
Jan 17, 2023 0.0841 0.0849 0.0700 0.0830 118,055 +0.01(+6.41%)
Jan 13, 2023 0.0815 0.0815 0.0780 0.0780 36,000 +0.00(+0.00%)
Jan 12, 2023 0.0744 0.0850 0.0744 0.0780 532,011 +0.00(+4.84%)
Jan 11, 2023 0.0740 0.0744 0.0740 0.0744 61,500 +0.00(+4.06%)
Jan 10, 2023 0.0730 0.0790 0.0625 0.0715 203,906 +0.01(+10.00%)
Jan 09, 2023 0.0730 0.0730 0.0650 0.0650 50,500 -0.01(-10.59%)
Jan 06, 2023 0.0737 0.0737 0.0727 0.0727 16,000 +0.00(+4.15%)
Jan 05, 2023 0.0705 0.0790 0.0678 0.0698 413,422 +0.00(+7.38%)
Jan 04, 2023 0.0797 0.0797 0.0650 0.0650 137,730 -0.01(-13.33%)
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.