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

One World Products Inc (OP: OWPC )

0.0586 -0.0004 (-0.68%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 14, 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 (%)
May 31, 2023 0.0600 0.0700 0.0600 0.0700 1,600 +0.00(+3.55%)
May 30, 2023 0.0700 0.0700 0.0676 0.0676 3,142 +0.01(+12.67%)
May 26, 2023 0.0549 0.1000 0.0531 0.0600 194,886 +0.01(+13.21%)
May 25, 2023 0.0550 0.0550 0.0500 0.0530 29,700 +0.00(+3.92%)
May 24, 2023 0.0550 0.0650 0.0510 0.0510 60,412 -0.00(-7.27%)
May 23, 2023 0.0700 0.0700 0.0550 0.0550 12,350 +0.00(+5.77%)
May 22, 2023 0.0598 0.0598 0.0520 0.0520 9,773 -0.01(-11.86%)
May 19, 2023 0.0501 0.0598 0.0501 0.0590 23,424 +0.01(+18.00%)
May 18, 2023 0.0570 0.0679 0.0500 0.0500 199,050 -0.00(-7.75%)
May 17, 2023 0.0748 0.0795 0.0503 0.0542 266,550 -0.02(-27.54%)
May 16, 2023 0.0760 0.0795 0.0748 0.0748 10,836 -0.01(-11.48%)
May 15, 2023 0.0845 0.0845 0.0845 0.0845 435 +0.00(+0.00%)
May 12, 2023 0.0701 0.0845 0.0701 0.0845 1,159 +0.00(+0.00%)
May 11, 2023 0.0749 0.0845 0.0701 0.0845 12,200 +0.01(+20.54%)
May 10, 2023 0.0710 0.0710 0.0701 0.0701 20,000 -0.01(-8.96%)
May 09, 2023 0.0770 0.0770 0.0680 0.0770 7,360 +0.00(+0.00%)
May 08, 2023 0.0692 0.0770 0.0692 0.0770 1,575 +0.00(+0.00%)
May 05, 2023 0.0770 0.0770 0.0700 0.0770 53,515 +0.01(+10.00%)
May 03, 2023 0.0700 0 +0.00(+0.00%)
May 02, 2023 0.0718 0.0735 0.0700 0.0700 19,335 -0.00(-4.76%)
May 01, 2023 0.0702 0.0770 0.0700 0.0735 6,137 +0.00(+5.00%)
Apr 28, 2023 0.0700 0.0700 0.0700 0.0700 1,100 +0.00(+0.00%)
Apr 27, 2023 0.0725 0.0770 0.0700 0.0700 11,952 +0.00(+0.00%)
Apr 26, 2023 0.0770 0.0770 0.0700 0.0700 21,600 +0.00(+0.00%)
Apr 25, 2023 0.0760 0.0780 0.0700 0.0700 106,400 -0.01(-10.26%)
Apr 24, 2023 0.0780 0.0780 0.0750 0.0780 13,000 +0.00(+4.00%)
Apr 21, 2023 0.0722 0.0750 0.0722 0.0750 12,190 +0.00(+0.00%)
Apr 20, 2023 0.0780 0.0780 0.0742 0.0750 20,581 +0.00(+6.84%)
Apr 19, 2023 0.0789 0.0794 0.0702 0.0702 88,153 +0.00(+6.36%)
Apr 18, 2023 0.0760 0.0800 0.0648 0.0660 162,408 +0.00(+4.76%)
Apr 17, 2023 0.0620 0.0690 0.0620 0.0630 41,464 +0.00(+1.61%)
Apr 14, 2023 0.0620 0.0620 0.0600 0.0620 26,615 +0.00(+3.33%)
Apr 13, 2023 0.0788 0.0833 0.0600 0.0600 452,464 -0.01(-20.00%)
Apr 12, 2023 0.0616 0.0790 0.0616 0.0750 67,180 +0.01(+15.56%)
Apr 11, 2023 0.0675 0.0700 0.0649 0.0649 41,700 -0.00(-0.92%)
Apr 10, 2023 0.0680 0.0680 0.0610 0.0655 101,693 -0.01(-11.49%)
Apr 06, 2023 0.0775 0.0775 0.0713 0.0740 18,955 -0.00(-4.52%)
Apr 05, 2023 0.0775 0.0775 0.0675 0.0775 20,394 +0.00(+0.65%)
Apr 04, 2023 0.0760 0.0770 0.0680 0.0770 76,330 +0.00(+1.32%)
Apr 03, 2023 0.0605 0.0760 0.0586 0.0760 529,956 +0.01(+18.38%)
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%)
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.