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 (%)
Jul 30, 2021 0.2428 0.2428 0.1644 0.2300 32,000 +0.01(+2.22%)
Jul 29, 2021 0.2204 0.2250 0.1680 0.2250 52,739 +0.00(+2.04%)
Jul 28, 2021 0.2770 0.2770 0.2205 0.2205 58,312 +0.00(+0.23%)
Jul 27, 2021 0.2475 0.3000 0.2200 0.2200 97,091 -0.03(-12.00%)
Jul 26, 2021 0.2500 0.2500 0.2311 0.2500 104,657 +0.00(+0.00%)
Jul 23, 2021 0.2000 0.2500 0.1920 0.2500 165,195 +0.04(+21.83%)
Jul 22, 2021 0.1950 0.2290 0.1850 0.2052 64,591 +0.03(+14.00%)
Jul 21, 2021 0.1698 0.1950 0.1530 0.1800 66,512 +0.02(+9.76%)
Jul 20, 2021 0.1650 0.1650 0.1550 0.1640 39,862 -0.01(-3.24%)
Jul 19, 2021 0.1700 0.1700 0.1600 0.1695 56,784 -0.01(-5.83%)
Jul 16, 2021 0.1671 0.1800 0.1670 0.1800 13,289 +0.00(+0.00%)
Jul 15, 2021 0.1680 0.1950 0.1680 0.1800 29,420 -0.01(-2.70%)
Jul 14, 2021 0.2100 0.2100 0.1760 0.1850 121,128 -0.00(-2.53%)
Jul 13, 2021 0.1850 0.1900 0.1753 0.1898 38,508 +0.01(+5.44%)
Jul 12, 2021 0.1899 0.1900 0.1702 0.1800 69,559 +0.00(+0.00%)
Jul 09, 2021 0.1897 0.1900 0.1800 0.1800 77,763 -0.01(-5.26%)
Jul 08, 2021 0.1710 0.2000 0.1700 0.1900 165,188 +0.01(+3.83%)
Jul 07, 2021 0.2300 0.2300 0.1650 0.1830 39,981 -0.02(-8.50%)
Jul 06, 2021 0.2001 0.2001 0.2000 0.2000 12,722 +0.02(+8.11%)
Jul 02, 2021 0.1800 0.2000 0.1800 0.1850 33,783 -0.01(-2.63%)
Jul 01, 2021 0.2200 0.2200 0.1772 0.1900 44,870 +0.00(+0.00%)
Jun 30, 2021 0.2440 0.2440 0.1650 0.1900 48,936 -0.04(-17.39%)
Jun 29, 2021 0.1750 0.2480 0.1622 0.2300 211,644 +0.07(+41.98%)
Jun 28, 2021 0.1475 0.1620 0.1450 0.1620 82,130 +0.01(+9.39%)
Jun 25, 2021 0.1600 0.1620 0.1400 0.1481 32,925 -0.01(-8.58%)
Jun 24, 2021 0.1540 0.1620 0.1410 0.1620 47,803 +0.01(+4.58%)
Jun 23, 2021 0.1567 0.1568 0.1504 0.1549 31,828 +0.00(+3.20%)
Jun 22, 2021 0.1450 0.1537 0.1410 0.1501 70,589 +0.00(+0.07%)
Jun 21, 2021 0.1479 0.1537 0.1415 0.1500 35,402 +0.00(+1.63%)
Jun 18, 2021 0.1480 0.1537 0.1420 0.1476 54,580 +0.00(+0.00%)
Jun 17, 2021 0.1537 0.1537 0.1410 0.1476 85,853 +0.01(+4.31%)
Jun 16, 2021 0.1506 0.1570 0.1415 0.1415 57,150 -0.02(-10.95%)
Jun 15, 2021 0.1622 0.1622 0.1415 0.1589 62,184 -0.00(-2.34%)
Jun 14, 2021 0.1690 0.1690 0.1421 0.1627 111,274 -0.01(-3.61%)
Jun 11, 2021 0.1420 0.1810 0.1420 0.1688 87,895 +0.03(+18.87%)
Jun 10, 2021 0.1910 0.1910 0.1420 0.1420 68,871 -0.01(-5.33%)
Jun 09, 2021 0.1920 0.1920 0.1437 0.1500 36,487 -0.00(-2.60%)
Jun 08, 2021 0.1798 0.1910 0.1411 0.1540 98,034 -0.03(-14.44%)
Jun 07, 2021 0.1510 0.1950 0.1510 0.1800 16,301 +0.02(+10.77%)
Jun 04, 2021 0.1690 0.1920 0.1522 0.1625 47,651 +0.01(+8.33%)
Jun 03, 2021 0.1782 0.1794 0.1500 0.1500 63,754 -0.01(-6.25%)
Jun 02, 2021 0.1789 0.1795 0.1555 0.1600 64,218 -0.01(-4.02%)
Jun 01, 2021 0.1800 0.1800 0.1637 0.1667 65,091 -0.01(-6.45%)
May 28, 2021 0.1878 0.1890 0.1650 0.1782 74,130 -0.01(-2.99%)
May 27, 2021 0.1800 0.1900 0.1681 0.1837 66,207 +0.01(+8.06%)
May 26, 2021 0.1923 0.1945 0.1700 0.1700 49,748 +0.00(+0.00%)
May 25, 2021 0.1900 0.1945 0.1671 0.1700 42,055 -0.02(-12.60%)
May 24, 2021 0.1990 0.2000 0.1700 0.1945 60,617 -0.00(-2.26%)
May 21, 2021 0.2008 0.2008 0.1835 0.1990 18,066 +0.02(+11.11%)
May 20, 2021 0.1700 0.2152 0.1579 0.1791 99,901 +0.02(+15.55%)
May 19, 2021 0.1370 0.1650 0.1360 0.1550 101,016 -0.00(-1.27%)
May 18, 2021 0.1711 0.1742 0.1260 0.1570 820,677 -0.02(-12.78%)
May 17, 2021 0.2000 0.2400 0.1100 0.1800 58,348 -0.03(-15.29%)
May 14, 2021 0.2300 0.2639 0.0270 0.2125 533,804 -0.02(-7.61%)
May 13, 2021 0.2306 0.2650 0.2300 0.2300 53,049 -0.00(-2.13%)
May 12, 2021 0.2600 0.2700 0.2310 0.2350 28,961 -0.04(-13.79%)
May 11, 2021 0.2310 0.2750 0.2300 0.2726 38,265 +0.02(+9.04%)
May 10, 2021 0.2755 0.2950 0.2210 0.2500 55,822 -0.03(-9.09%)
May 07, 2021 0.2775 0.2945 0.2500 0.2750 25,876 +0.03(+10.00%)
May 06, 2021 0.2430 0.2700 0.2202 0.2500 10,574 +0.00(+0.00%)
May 05, 2021 0.2675 0.2700 0.2200 0.2500 79,216 -0.01(-5.55%)
May 04, 2021 0.2625 0.2650 0.2300 0.2647 40,456 +0.00(+1.81%)
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.