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: 12:43 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 (%)
Dec 29, 2023 0.0426 0.0448 0.0391 0.0393 338,163 -0.00(-1.75%)
Dec 28, 2023 0.0435 0.0479 0.0380 0.0400 312,700 +0.00(+8.11%)
Dec 27, 2023 0.0430 0.0480 0.0360 0.0370 149,055 -0.00(-7.50%)
Dec 26, 2023 0.0350 0.0469 0.0349 0.0400 958,828 +0.00(+14.29%)
Dec 22, 2023 0.0420 0.0420 0.0255 0.0350 2,320,930 -0.01(-16.67%)
Dec 21, 2023 0.0490 0.0490 0.0415 0.0420 336,475 -0.00(-4.76%)
Dec 20, 2023 0.0494 0.0495 0.0441 0.0441 193,723 -0.00(-4.96%)
Dec 19, 2023 0.0520 0.0520 0.0442 0.0464 494,839 -0.00(-7.57%)
Dec 18, 2023 0.0549 0.0549 0.0490 0.0502 487,899 -0.00(-5.28%)
Dec 15, 2023 0.0570 0.0602 0.0483 0.0530 2,262,912 -0.01(-13.11%)
Dec 14, 2023 0.0738 0.0738 0.0570 0.0610 334,671 -0.00(-4.69%)
Dec 13, 2023 0.0634 0.0711 0.0633 0.0640 30,950 -0.00(-4.48%)
Dec 12, 2023 0.0720 0.0720 0.0670 0.0670 44,560 -0.01(-11.26%)
Dec 11, 2023 0.0760 0.0830 0.0710 0.0755 60,000 -0.00(-5.27%)
Dec 08, 2023 0.0797 0.0797 0.0774 0.0797 19,000 +0.01(+9.48%)
Dec 07, 2023 0.0728 0.0728 0.0728 0.0728 1,092 -0.00(-2.93%)
Dec 06, 2023 0.0680 0.0813 0.0651 0.0750 258,008 +0.01(+15.38%)
Dec 05, 2023 0.0591 0.0650 0.0580 0.0650 194,626 +0.01(+8.33%)
Dec 04, 2023 0.0638 0.0697 0.0593 0.0600 296,285 -0.01(-8.12%)
Dec 01, 2023 0.0610 0.0675 0.0610 0.0653 57,625 -0.00(-3.26%)
Nov 30, 2023 0.0630 0.0680 0.0629 0.0675 21,000 -0.00(-0.74%)
Nov 29, 2023 0.0674 0.0697 0.0571 0.0680 168,502 -0.00(-2.44%)
Nov 28, 2023 0.0710 0.0710 0.0600 0.0697 163,334 -0.02(-18.86%)
Nov 27, 2023 0.0859 0.0859 0.0600 0.0859 124,051 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.0870 0.0729 0.0859 26,200 +0.01(+14.53%)
Nov 22, 2023 0.0664 0.0750 0.0664 0.0750 27,000 +0.00(+1.35%)
Nov 21, 2023 0.0614 0.0740 0.0614 0.0740 5,390 +0.01(+13.85%)
Nov 20, 2023 0.0562 0.0750 0.0562 0.0650 68,000 -0.01(-9.72%)
Nov 17, 2023 0.0720 0.0750 0.0625 0.0720 143,900 -0.01(-10.00%)
Nov 16, 2023 0.0660 0.0800 0.0550 0.0800 171,938 +0.03(+45.45%)
Nov 15, 2023 0.0540 0.0660 0.0540 0.0550 19,200 -0.01(-16.67%)
Nov 14, 2023 0.0597 0.0660 0.0597 0.0660 10,000 +0.00(+0.00%)
Nov 13, 2023 0.0660 0.0660 0.0593 0.0660 17,500 +0.00(+0.00%)
Nov 10, 2023 0.0660 0.0670 0.0526 0.0660 18,529 +0.01(+10.00%)
Nov 09, 2023 0.0585 0.0600 0.0525 0.0600 75,380 -0.01(-13.04%)
Nov 08, 2023 0.0561 0.0690 0.0561 0.0690 8,285 +0.00(+0.00%)
Nov 07, 2023 0.0625 0.0690 0.0560 0.0690 99,863 +0.01(+7.81%)
Nov 06, 2023 0.0510 0.0640 0.0505 0.0640 254,837 +0.01(+16.58%)
Nov 03, 2023 0.0590 0.0590 0.0510 0.0549 128,932 +0.00(+6.60%)
Nov 02, 2023 0.0480 0.0529 0.0480 0.0515 177,540 +0.00(+7.29%)
Nov 01, 2023 0.0484 0.0485 0.0452 0.0480 123,535 -0.00(-1.84%)
Oct 31, 2023 0.0476 0.0490 0.0462 0.0489 178,726 -0.00(-2.00%)
Oct 30, 2023 0.0600 0.0600 0.0462 0.0499 396,137 -0.01(-16.83%)
Oct 27, 2023 0.0575 0.0600 0.0513 0.0600 34,700 +0.00(+3.45%)
Oct 26, 2023 0.0570 0.0618 0.0570 0.0580 159,736 -0.00(-3.33%)
Oct 25, 2023 0.0571 0.0620 0.0540 0.0600 141,996 -0.00(-5.51%)
Oct 24, 2023 0.0619 0.0635 0.0569 0.0635 192,714 +0.00(+2.58%)
Oct 23, 2023 0.0660 0.0680 0.0600 0.0619 403,509 +0.00(+1.31%)
Oct 20, 2023 0.0800 0.0800 0.0610 0.0611 336,748 -0.02(-23.62%)
Oct 19, 2023 0.0750 0.0800 0.0660 0.0800 77,350 +0.00(+3.23%)
Oct 18, 2023 0.0738 0.0815 0.0660 0.0775 105,835 -0.00(-4.91%)
Oct 17, 2023 0.0700 0.0815 0.0660 0.0815 50,000 +0.00(+0.00%)
Oct 16, 2023 0.0745 0.0815 0.0660 0.0815 29,400 +0.01(+7.52%)
Oct 13, 2023 0.0758 0.0758 0.0700 0.0758 32,500 -0.00(-0.92%)
Oct 12, 2023 0.0705 0.0765 0.0700 0.0765 125,840 +0.01(+8.51%)
Oct 11, 2023 0.0780 0.0793 0.0705 0.0705 380,100 -0.01(-14.75%)
Oct 10, 2023 0.0760 0.0883 0.0755 0.0827 145,190 +0.01(+7.40%)
Oct 09, 2023 0.0883 0.0883 0.0755 0.0770 53,180 -0.00(-3.75%)
Oct 06, 2023 0.0755 0.0800 0.0755 0.0800 236,100 +0.00(+1.14%)
Oct 05, 2023 0.0755 0.0900 0.0755 0.0791 42,714 -0.01(-12.11%)
Oct 04, 2023 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
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.