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

One World Products Inc (OP: OWPC )

0.0689 +0.0078 (+12.77%)
Streaming Delayed Price Updated: 1:35 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 31, 2020 0.1200 0.1200 0.1200 10,600 +0.01(+9.09%)
Dec 30, 2020 0.1100 0.1100 0.1026 0.1100 10,600 -0.01(-5.98%)
Dec 29, 2020 0.1110 0.1200 0.1050 0.1170 44,840 -0.00(-0.59%)
Dec 28, 2020 0.1100 0.1360 0.1023 0.1177 74,180 +0.03(+28.63%)
Dec 23, 2020 0.0915 0.0915 0.0915 0 -0.01(-8.59%)
Dec 22, 2020 0.1015 0.1015 0.0900 0.1001 10,200 +0.01(+9.40%)
Dec 21, 2020 0.1133 0.1133 0.0900 0.0915 54,895 -0.01(-8.96%)
Dec 18, 2020 0.1026 0.1100 0.0900 0.1005 22,000 -0.01(-8.55%)
Dec 17, 2020 0.1090 0.1100 0.0991 0.1099 57,930 +0.01(+9.90%)
Dec 16, 2020 0.0900 0.1099 0.0900 0.1000 50,361 -0.01(-8.26%)
Dec 15, 2020 0.0820 0.1140 0.0820 0.1090 18,119 -0.00(-1.36%)
Dec 14, 2020 0.1150 0.1200 0.0820 0.1105 114,737 +0.02(+16.81%)
Dec 11, 2020 0.1175 0.1175 0.0878 0.0946 43,900 -0.02(-14.00%)
Dec 10, 2020 0.1001 0.1150 0.1001 0.1100 72,794 +0.01(+4.76%)
Dec 09, 2020 0.1050 0.1150 0.1050 0.1050 204,829 +0.00(+0.00%)
Dec 08, 2020 0.1150 0.1150 0.0958 0.1050 34,523 -0.01(-4.55%)
Dec 07, 2020 0.0878 0.1200 0.0800 0.1100 136,790 +0.01(+13.05%)
Dec 04, 2020 0.0975 0.1190 0.0755 0.0973 192,000 +0.01(+14.47%)
Dec 03, 2020 0.0800 0.0970 0.0800 0.0850 145,305 +0.01(+9.68%)
Dec 02, 2020 0.0800 0.0900 0.0700 0.0775 47,552 -0.00(-3.13%)
Dec 01, 2020 0.1000 0.1000 0.0701 0.0800 29,765 +0.00(+0.00%)
Nov 30, 2020 0.0778 0.0800 0.0701 0.0800 160,906 +0.00(+5.96%)
Nov 27, 2020 0.0900 0.0900 0.0701 0.0755 38,700 -0.01(-12.51%)
Nov 25, 2020 0.0995 0.0995 0.0725 0.0863 51,000 +0.00(+4.61%)
Nov 24, 2020 0.0900 0.0933 0.0778 0.0825 156,877 -0.01(-14.06%)
Nov 23, 2020 0.0930 0.1000 0.0862 0.0960 155,410 +0.01(+11.63%)
Nov 20, 2020 0.0830 0.0860 0.0710 0.0860 15,800 +0.00(+3.61%)
Nov 19, 2020 0.0700 0.0990 0.0700 0.0830 20,470 -0.02(-16.08%)
Nov 18, 2020 0.0975 0.0989 0.0700 0.0989 6,318 +0.01(+16.35%)
Nov 17, 2020 0.0850 0.1000 0.0850 0.0850 597 +0.00(+2.53%)
Nov 16, 2020 0.0950 0.0950 0.0680 0.0829 17,657 -0.00(-2.47%)
Nov 13, 2020 0.0680 0.0950 0.0680 0.0850 89,400 -0.01(-14.14%)
Nov 12, 2020 0.0840 0.0990 0.0840 0.0990 18,420 +0.01(+10.00%)
Nov 11, 2020 0.0680 0.1050 0.0680 0.0900 46,835 -0.00(-2.70%)
Nov 10, 2020 0.0810 0.1025 0.0810 0.0925 9,094 +0.00(+2.78%)
Nov 09, 2020 0.0955 0.1048 0.0900 0.0900 40,426 -0.01(-7.50%)
Nov 06, 2020 0.0850 0.1050 0.0825 0.0973 75,600 +0.02(+19.83%)
Nov 05, 2020 0.1100 0.1188 0.0812 0.0812 138,280 -0.03(-26.18%)
Nov 04, 2020 0.1099 0.1273 0.0636 0.1100 221,733 +0.00(+0.46%)
Nov 03, 2020 0.1300 0.1300 0.0605 0.1095 86,527 -0.02(-15.77%)
Nov 02, 2020 0.1000 0.1300 0.1000 0.1300 18,155 +0.03(+30.00%)
Oct 30, 2020 0.1200 0.1390 0.0910 0.1000 160,700 -0.03(-23.08%)
Oct 29, 2020 0.1210 0.1399 0.1210 0.1300 15,857 -0.00(-0.38%)
Oct 28, 2020 0.1215 0.1430 0.1215 0.1305 42,300 -0.01(-5.30%)
Oct 27, 2020 0.1575 0.1575 0.1120 0.1378 40,450 -0.02(-11.10%)
Oct 26, 2020 0.1500 0.1639 0.1231 0.1550 63,052 +0.01(+7.27%)
Oct 23, 2020 0.1445 0.1445 0.1250 0.1445 15,300 +0.00(+0.00%)
Oct 22, 2020 0.1470 0.1470 0.1225 0.1445 13,123 +0.02(+18.44%)
Oct 21, 2020 0.1260 0.1470 0.1220 0.1220 20,796 -0.03(-18.12%)
Oct 20, 2020 0.1480 0.1500 0.1260 0.1490 15,830 +0.01(+3.47%)
Oct 19, 2020 0.1500 0.1500 0.1368 0.1440 18,160 -0.01(-4.00%)
Oct 16, 2020 0.1440 0.1500 0.1250 0.1500 29,700 +0.01(+3.52%)
Oct 15, 2020 0.1300 0.1449 0.1300 0.1449 7,570 +0.01(+11.46%)
Oct 14, 2020 0.1300 0.1375 0.1300 0.1300 1,592 +0.00(+0.00%)
Oct 13, 2020 0.1450 0.1450 0.1300 0.1300 9,931 -0.01(-5.45%)
Oct 12, 2020 0.1490 0.1490 0.1300 0.1375 4,695 -0.01(-8.03%)
Oct 09, 2020 0.1400 0.1495 0.1400 0.1495 7,500 +0.00(+0.00%)
Oct 08, 2020 0.1495 0.1495 0.1300 0.1495 16,800 +0.00(+0.00%)
Oct 07, 2020 0.1325 0.1575 0.1300 0.1495 102,560 -0.01(-5.68%)
Oct 06, 2020 0.1400 0.1600 0.1200 0.1585 18,057 +0.01(+5.67%)
Oct 05, 2020 0.1500 0.1600 0.1500 0.1500 11,493 -0.01(-5.06%)
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.