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

One World Products Inc (OP: OWPC )

0.0585 +0.0016 (+2.81%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 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 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%)
Apr 01, 2020 0.3000 0.4000 0.3000 0.4000 3,061 +0.00(+0.00%)
Mar 31, 2020 0.2000 0.4200 0.2000 0.4000 6,236 +0.00(+0.00%)
Mar 30, 2020 0.4000 0.4000 0.4000 0.4000 5,700 +0.00(+0.00%)
Mar 27, 2020 0.4050 0.4100 0.3600 0.4000 14,800 +0.00(+0.00%)
Mar 26, 2020 0.4000 0.4000 0.4000 0.4000 5,900 +0.00(+0.00%)
Mar 25, 2020 0.3900 0.4000 0.3900 0.4000 2,004 +0.06(+16.52%)
Mar 24, 2020 0.4000 0.4000 0.3200 0.3433 11,410 -0.04(-9.66%)
Mar 23, 2020 0.4000 0.4000 0.3000 0.3800 5,800 +0.01(+1.33%)
Mar 20, 2020 0.3500 0.3750 0.3500 0.3750 4,000 +0.04(+13.64%)
Mar 19, 2020 0.2200 0.3300 0.2200 0.3300 11,203 +0.08(+32.00%)
Mar 18, 2020 0.3000 0.3000 0.2000 0.2500 11,002 -0.05(-16.67%)
Mar 17, 2020 0.2900 0.3000 0.2500 0.3000 1,233 -0.01(-3.23%)
Mar 16, 2020 0.3300 0.3300 0.2500 0.3100 4,495 -0.02(-6.00%)
Mar 13, 2020 0.2500 0.3298 0.2500 0.3298 5,400 +0.10(+45.41%)
Mar 12, 2020 0.3290 0.3500 0.1300 0.2268 135,520 -0.10(-30.22%)
Mar 11, 2020 0.3500 0.3500 0.3000 0.3250 7,760 -0.01(-1.52%)
Mar 10, 2020 0.3500 0.3500 0.2800 0.3300 25,033 +0.08(+32.00%)
Mar 09, 2020 0.3400 0.3400 0.2500 0.2500 24,544 -0.08(-24.22%)
Mar 06, 2020 0.3500 0.3500 0.2900 0.3299 11,100 +0.04(+13.76%)
Mar 05, 2020 0.3150 0.3150 0.2900 0.2900 24,062 +0.01(+3.57%)
Mar 04, 2020 0.3500 0.3500 0.2800 0.2800 32,500 -0.07(-20.00%)
Mar 03, 2020 0.3300 0.3500 0.3300 0.3500 3,515 +0.03(+9.37%)
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.