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

One World Products Inc (OP: OWPC )

0.0620 +0.0021 (+3.51%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 7, 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 (%)
Jun 30, 2020 0.3700 0.3800 0.3000 0.3500 23,274 -0.03(-7.89%)
Jun 29, 2020 0.3475 0.5400 0.3000 0.3800 23,668 +0.03(+8.57%)
Jun 26, 2020 0.3700 0.3700 0.3100 0.3500 40,100 -0.01(-2.91%)
Jun 25, 2020 0.5400 0.5400 0.3605 0.3605 8,228 -0.06(-14.57%)
Jun 24, 2020 0.3700 0.4220 0.3700 0.4220 14,960 +0.06(+15.40%)
Jun 23, 2020 0.4000 0.4300 0.3001 0.3657 64,293 -0.08(-18.73%)
Jun 22, 2020 0.4200 0.4650 0.4200 0.4500 14,430 -0.01(-2.17%)
Jun 19, 2020 0.5550 0.5550 0.3500 0.4600 12,500 -0.02(-4.17%)
Jun 18, 2020 0.4300 0.4800 0.4300 0.4800 5,050 +0.00(+0.00%)
Jun 17, 2020 0.5200 0.5200 0.3510 0.4800 101,538 -0.04(-7.69%)
Jun 16, 2020 0.5999 0.5999 0.4100 0.5200 29,854 -0.08(-13.32%)
Jun 15, 2020 0.6000 0.6000 0.5200 0.5999 5,331 +0.00(+0.00%)
Jun 12, 2020 0.7650 0.7650 0.5000 0.5999 19,900 +0.03(+5.26%)
Jun 11, 2020 0.5500 0.8700 0.5100 0.5699 22,186 -0.04(-6.56%)
Jun 10, 2020 0.6447 0.6447 0.5100 0.6099 21,457 -0.02(-3.19%)
Jun 09, 2020 0.6000 0.6594 0.5500 0.6300 98,459 +0.03(+5.00%)
Jun 08, 2020 0.5775 0.6000 0.5600 0.6000 57,612 +0.04(+7.14%)
Jun 05, 2020 0.5000 0.5700 0.5000 0.5600 14,900 +0.00(+0.00%)
Jun 04, 2020 0.5650 0.5750 0.5500 0.5600 33,229 +0.01(+1.82%)
Jun 03, 2020 0.5650 0.5650 0.5000 0.5500 25,945 -0.01(-1.79%)
Jun 02, 2020 0.5600 0.5600 0.5100 0.5600 4,365 +0.01(+1.82%)
Jun 01, 2020 0.5000 0.5500 0.5000 0.5500 16,880 -0.01(-1.79%)
May 29, 2020 0.5100 0.5750 0.4500 0.5600 10,300 +0.06(+12.00%)
May 28, 2020 0.5000 0.5000 0.4500 0.5000 10,768 +0.05(+11.11%)
May 27, 2020 0.5000 0.5100 0.3590 0.4500 11,291 -0.05(-10.00%)
May 26, 2020 0.2400 0.5100 0.2400 0.5000 21,662 +0.10(+25.00%)
May 22, 2020 0.3900 0.4000 0.3900 0.4000 7,000 +0.03(+8.11%)
May 21, 2020 0.3900 0.3900 0.3700 0.3700 6,812 +0.01(+1.37%)
May 20, 2020 0.3900 0.4000 0.3650 0.3650 7,225 -0.03(-6.41%)
May 19, 2020 0.3900 0.4000 0.3899 0.3900 4,527 +0.02(+5.41%)
May 18, 2020 0.3240 0.3900 0.3240 0.3700 8,048 +0.01(+1.37%)
May 15, 2020 0.3580 0.3650 0.3580 0.3650 1,100 +0.01(+1.39%)
May 14, 2020 0.3600 0.3600 0.3600 2 +0.00(+0.00%)
May 13, 2020 0.2300 0.3600 0.2300 0.3600 12,764 +0.02(+7.46%)
May 11, 2020 0.3350 0.3350 0.3350 0 +0.11(+50.90%)
May 08, 2020 0.2300 0.2300 0.2200 0.2220 7,300 -0.11(-33.73%)
May 06, 2020 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
May 05, 2020 0.3300 0.3300 0.2650 0.3300 1,558 +0.00(+0.00%)
May 01, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 30, 2020 0.3300 0.3300 0.3300 75 +0.00(+0.00%)
Apr 29, 2020 0.3300 0.3300 0.2200 0.3300 2,625 +0.00(+0.00%)
Apr 28, 2020 0.3300 0.3300 0.3300 90 +0.00(+0.00%)
Apr 27, 2020 0.2000 0.3300 0.2000 0.3300 961 +0.00(+0.00%)
Apr 24, 2020 0.3011 0.3300 0.3011 0.3300 300 -0.01(-2.94%)
Apr 23, 2020 0.3400 0.3400 0.2000 0.3400 13,315 +0.00(+0.03%)
Apr 22, 2020 0.2800 0.3400 0.1820 0.3399 3,520 -0.00(-0.03%)
Apr 21, 2020 0.3400 0.3400 0.3400 0.3400 1,076 +0.00(+0.00%)
Apr 20, 2020 0.3650 0.3650 0.2700 0.3400 2,754 -0.01(-4.23%)
Apr 17, 2020 0.3550 0.3550 0.3550 0.3550 2,000 +0.08(+31.48%)
Apr 16, 2020 0.3300 0.3300 0.2700 0.2700 6,300 -0.09(-25.00%)
Apr 15, 2020 0.3600 0.3600 0.3600 0.3600 541 +0.00(+0.00%)
Apr 14, 2020 0.3100 0.3600 0.3100 0.3600 2,043 +0.02(+5.88%)
Apr 13, 2020 0.3800 0.3800 0.3400 0.3400 3,305 -0.01(-2.86%)
Apr 09, 2020 0.4150 0.4150 0.3500 0.3500 83,300 -0.04(-10.26%)
Apr 08, 2020 0.4800 0.4800 0.3000 0.3900 1,180 -0.01(-2.48%)
Apr 07, 2020 0.3450 0.3999 0.2700 0.3999 6,186 +0.05(+14.26%)
Apr 06, 2020 0.3999 0.3999 0.3500 0.3500 1,325 -0.05(-12.50%)
Apr 03, 2020 0.4000 0.4000 0.2600 0.4000 500 +0.00(+0.00%)
Apr 02, 2020 0.2750 0.4000 0.2750 0.4000 607 +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.