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

One World Products Inc (OP: OWPC )

0.0560 -0.0051 (-8.35%)
Streaming Delayed Price Updated: 3:52 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 (%)
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%)
Mar 02, 2023 0.0900 0.0900 0.0710 0.0790 51,358 +0.00(+0.00%)
Feb 28, 2023 0.0790 50 +0.01(+11.11%)
Feb 27, 2023 0.0700 0.0740 0.0693 0.0711 155,198 -0.00(-3.00%)
Feb 24, 2023 0.0649 0.0740 0.0600 0.0733 121,140 +0.01(+17.66%)
Feb 23, 2023 0.0561 0.0623 0.0561 0.0623 830 +0.00(+3.83%)
Feb 22, 2023 0.0697 0.0697 0.0553 0.0600 287,966 +0.00(+0.00%)
Feb 21, 2023 0.0699 0.0699 0.0580 0.0600 262,199 -0.01(-13.04%)
Feb 17, 2023 0.0700 0.0700 0.0660 0.0690 48,350 +0.01(+9.52%)
Feb 16, 2023 0.0650 0.0700 0.0630 0.0630 23,971 -0.00(-1.56%)
Feb 15, 2023 0.0700 0.0700 0.0612 0.0640 641,650 -0.01(-7.25%)
Feb 14, 2023 0.0660 0.0850 0.0655 0.0690 655,940 -0.02(-23.25%)
Feb 13, 2023 0.0800 0.0900 0.0660 0.0899 68,688 +0.02(+28.43%)
Feb 10, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 09, 2023 0.0690 0.0748 0.0657 0.0700 592,690 +0.00(+2.94%)
Feb 08, 2023 0.0750 0.0750 0.0665 0.0680 307,631 -0.00(-5.56%)
Feb 07, 2023 0.0775 0.0850 0.0691 0.0720 1,037,590 -0.02(-19.55%)
Feb 06, 2023 0.0823 0.0895 0.0750 0.0895 114,746 +0.00(+0.00%)
Feb 03, 2023 0.0783 0.0895 0.0783 0.0895 10,500 +0.01(+9.82%)
Feb 02, 2023 0.0815 0.0815 0.0815 0.0815 10,700 -0.01(-8.53%)
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.