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 +0.0113 (+19.62%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 3, 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 (%)
Feb 26, 2021 0.4375 0.4400 0.3945 0.4000 298,300 -0.04(-9.07%)
Feb 25, 2021 0.4000 0.4500 0.3900 0.4399 139,841 +0.03(+7.29%)
Feb 24, 2021 0.4758 0.4815 0.3945 0.4100 229,990 +0.01(+2.50%)
Feb 23, 2021 0.4500 0.4800 0.3500 0.4000 257,099 -0.04(-10.01%)
Feb 22, 2021 0.4800 0.4815 0.4321 0.4445 99,705 -0.01(-1.22%)
Feb 19, 2021 0.5000 0.5000 0.4321 0.4500 139,800 -0.03(-7.22%)
Feb 18, 2021 0.5000 0.5390 0.4350 0.4850 215,452 +0.00(+1.02%)
Feb 17, 2021 0.5100 0.5400 0.4600 0.4801 388,385 -0.02(-3.98%)
Feb 16, 2021 0.5000 0.5290 0.4400 0.5000 578,874 +0.05(+11.11%)
Feb 12, 2021 0.5000 0.6300 0.3510 0.4500 244,500 -0.02(-5.26%)
Feb 11, 2021 0.4850 1.000 0.4000 0.4750 618,820 +0.00(+0.00%)
Feb 10, 2021 0.3200 0.5100 0.3000 0.4750 509,874 +0.18(+61.40%)
Feb 09, 2021 0.2000 0.3200 0.2000 0.2943 496,102 +0.09(+47.15%)
Feb 08, 2021 0.2200 0.2460 0.1865 0.2000 143,893 -0.01(-4.76%)
Feb 05, 2021 0.2240 0.2240 0.2000 0.2100 200,900 -0.01(-6.63%)
Feb 04, 2021 0.2460 0.2460 0.2010 0.2249 26,624 -0.02(-8.58%)
Feb 03, 2021 0.2455 0.2460 0.2175 0.2460 36,314 +0.04(+16.64%)
Feb 02, 2021 0.2200 0.2489 0.2100 0.2109 84,301 -0.02(-8.30%)
Feb 01, 2021 0.2500 0.2889 0.2010 0.2300 137,538 -0.02(-7.96%)
Jan 29, 2021 0.2785 0.2785 0.2375 0.2499 50,400 -0.01(-3.14%)
Jan 28, 2021 0.2800 0.2899 0.2180 0.2580 119,856 -0.02(-7.82%)
Jan 27, 2021 0.3050 0.3050 0.2200 0.2799 161,462 -0.02(-6.70%)
Jan 26, 2021 0.3470 0.3470 0.2450 0.3000 171,220 -0.05(-13.54%)
Jan 25, 2021 0.3800 0.3800 0.2900 0.3470 137,308 -0.02(-6.22%)
Jan 22, 2021 0.3500 0.4000 0.3225 0.3700 239,500 -0.03(-7.50%)
Jan 21, 2021 0.4495 0.4495 0.3600 0.4000 84,951 +0.00(+0.13%)
Jan 20, 2021 0.4700 0.4700 0.3360 0.3995 90,298 -0.02(-5.89%)
Jan 19, 2021 0.2800 0.5100 0.2800 0.4245 342,926 +0.14(+51.61%)
Jan 15, 2021 0.2600 0.2800 0.2275 0.2800 117,200 +0.01(+3.70%)
Jan 14, 2021 0.2923 0.2923 0.2400 0.2700 154,368 -0.01(-1.82%)
Jan 13, 2021 0.2401 0.2800 0.2401 0.2750 85,825 +0.04(+14.58%)
Jan 12, 2021 0.2673 0.2800 0.2400 0.2400 66,605 -0.01(-2.04%)
Jan 11, 2021 0.2500 0.2800 0.2102 0.2450 149,259 +0.02(+11.36%)
Jan 08, 2021 0.1800 0.3100 0.1705 0.2200 203,600 +0.06(+37.50%)
Jan 07, 2021 0.1380 0.2000 0.1100 0.1600 65,241 +0.05(+44.14%)
Jan 06, 2021 0.1100 0.1300 0.1100 0.1110 38,349 -0.00(-0.18%)
Jan 05, 2021 0.1289 0.1300 0.1030 0.1112 192,575 -0.00(-4.14%)
Jan 04, 2021 0.1150 0.1290 0.1022 0.1160 57,769 -0.00(-3.33%)
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%)
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.