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 (%)
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%)
Aug 03, 2020 0.3000 0.3000 0.2501 0.2800 71,431 -0.01(-3.45%)
Jul 31, 2020 0.3000 0.3200 0.2695 0.2900 122,700 +0.00(+1.22%)
Jul 30, 2020 0.3000 0.3400 0.2865 0.2865 119,967 +0.01(+2.28%)
Jul 29, 2020 0.3650 0.3650 0.2600 0.2801 114,300 -0.01(-3.45%)
Jul 28, 2020 0.3500 0.3500 0.2800 0.2901 35,477 -0.04(-12.09%)
Jul 27, 2020 0.3100 0.3300 0.2550 0.3300 231,963 +0.02(+7.53%)
Jul 24, 2020 0.3070 0.3070 0.3069 0.3069 1,700 +0.01(+2.30%)
Jul 23, 2020 0.3100 0.3100 0.2521 0.3000 19,479 -0.00(-0.23%)
Jul 22, 2020 0.3000 0.3100 0.2811 0.3007 18,617 +0.01(+3.69%)
Jul 21, 2020 0.3250 0.3250 0.2899 0.2900 35,030 -0.02(-5.87%)
Jul 20, 2020 0.3150 0.3400 0.2911 0.3081 90,600 -0.03(-9.38%)
Jul 17, 2020 0.4000 0.4000 0.3000 0.3400 95,400 -0.01(-2.86%)
Jul 16, 2020 0.3500 0.3500 0.3200 0.3500 65,664 +0.01(+4.48%)
Jul 15, 2020 0.4250 0.4250 0.3170 0.3350 45,505 +0.02(+4.69%)
Jul 14, 2020 0.2800 0.3600 0.2800 0.3200 28,825 -0.03(-8.57%)
Jul 13, 2020 0.3600 0.3600 0.3300 0.3500 8,540 -0.01(-2.78%)
Jul 10, 2020 0.3800 0.3800 0.2710 0.3600 4,200 -0.02(-5.26%)
Jul 09, 2020 0.4000 0.4000 0.3400 0.3800 12,284 +0.02(+5.58%)
Jul 08, 2020 0.5100 0.5100 0.3233 0.3599 34,768 -0.07(-16.30%)
Jul 07, 2020 0.5150 0.5150 0.2700 0.4300 50,374 +0.05(+13.16%)
Jul 06, 2020 0.3300 0.3800 0.3250 0.3800 9,411 +0.05(+15.15%)
Jul 02, 2020 0.5350 0.5350 0.2160 0.3300 42,800 -0.05(-13.16%)
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.