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

Owc Pharmaceutical Research Corp (OP: OWCP )

0.0001 UNCHANGED
Last Price Updated: 10:01 AM EST, Jan 12, 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 (%)
Jan 31, 2020 0.0570 0.0650 0.0480 0.0569 2,537,300 +0.00(+6.95%)
Jan 30, 2020 0.0440 0.0575 0.0418 0.0532 4,346,490 +0.01(+16.67%)
Jan 29, 2020 0.0470 0.0470 0.0435 0.0456 2,550,665 -0.00(-4.80%)
Jan 28, 2020 0.0483 0.0524 0.0456 0.0479 2,674,593 -0.00(-4.39%)
Jan 27, 2020 0.0581 0.0630 0.0490 0.0501 3,556,891 -0.01(-13.62%)
Jan 24, 2020 0.0580 0.0640 0.0505 0.0580 3,017,900 -0.00(-3.33%)
Jan 23, 2020 0.0610 0.0649 0.0560 0.0600 3,216,102 -0.00(-6.10%)
Jan 22, 2020 0.0650 0.0650 0.0601 0.0639 2,274,259 +0.00(+0.79%)
Jan 21, 2020 0.0689 0.0689 0.0600 0.0634 3,650,819 -0.00(-2.46%)
Jan 17, 2020 0.0550 0.0699 0.0550 0.0650 7,770,200 +0.01(+8.33%)
Jan 16, 2020 0.0550 0.0685 0.0490 0.0600 9,448,956 +0.01(+13.21%)
Jan 15, 2020 0.0500 0.0545 0.0451 0.0530 4,280,234 +0.00(+6.00%)
Jan 14, 2020 0.0599 0.0600 0.0475 0.0500 6,627,015 -0.01(-21.75%)
Jan 13, 2020 0.0535 0.0650 0.0351 0.0639 21,013,212 +0.01(+16.18%)
Jan 10, 2020 0.0589 0.0599 0.0530 0.0550 8,823,300 -0.00(-6.30%)
Jan 09, 2020 0.0606 0.0700 0.0540 0.0587 9,947,645 -0.01(-13.68%)
Jan 08, 2020 0.0810 0.0840 0.0642 0.0680 12,590,198 -0.01(-9.45%)
Jan 07, 2020 0.0511 0.0820 0.0500 0.0751 41,061,024 +0.03(+50.80%)
Jan 06, 2020 0.1140 0.1140 0.0485 0.0498 51,318,712 -0.07(-57.69%)
Jan 03, 2020 0.1451 0.1533 0.0980 0.1177 28,657,500 -0.02(-15.32%)
Jan 02, 2020 0.0870 0.1539 0.0861 0.1390 37,669,916 +0.05(+56.18%)
Dec 31, 2019 0.0680 0.0900 0.0600 0.0890 31,383,900 +0.02(+34.85%)
Dec 30, 2019 0.0434 0.0700 0.0347 0.0660 24,543,650 +0.02(+57.14%)
Dec 27, 2019 0.0420 0.0483 0.0280 0.0420 24,614,600 +0.00(+2.44%)
Dec 26, 2019 0.0299 0.0543 0.0280 0.0410 38,597,408 +0.02(+60.78%)
Dec 24, 2019 0.0122 0.0257 0.0120 0.0255 22,360,300 +0.01(+107.32%)
Dec 23, 2019 0.0120 0.0124 0.0107 0.0123 2,516,188 +0.00(+2.50%)
Dec 20, 2019 0.0109 0.0124 0.0090 0.0120 6,064,600 +0.00(+10.09%)
Dec 19, 2019 0.0117 0.0128 0.0100 0.0109 7,593,553 -0.00(-6.84%)
Dec 18, 2019 0.0075 0.0120 0.0071 0.0117 19,019,624 +0.00(+67.14%)
Dec 17, 2019 0.0075 0.0075 0.0067 0.0070 1,038,373 +0.00(+0.00%)
Dec 16, 2019 0.0069 0.0072 0.0066 0.0070 2,367,688 +0.00(+1.45%)
Dec 13, 2019 0.0066 0.0070 0.0066 0.0069 1,919,900 +0.00(+1.47%)
Dec 12, 2019 0.0065 0.0072 0.0065 0.0068 2,633,060 +0.00(+3.03%)
Dec 11, 2019 0.0069 0.0075 0.0060 0.0066 2,789,461 +0.00(+4.76%)
Dec 10, 2019 0.0060 0.0065 0.0060 0.0063 462,360 -0.00(-1.56%)
Dec 09, 2019 0.0064 0.0064 0.0056 0.0064 2,168,371 +0.00(+4.92%)
Dec 06, 2019 0.0064 0.0064 0.0052 0.0061 823,400 -0.00(-4.69%)
Dec 05, 2019 0.0062 0.0069 0.0062 0.0064 214,151 +0.00(+0.00%)
Dec 04, 2019 0.0056 0.0064 0.0055 0.0064 1,588,054 +0.00(+6.67%)
Dec 03, 2019 0.0060 0.0063 0.0056 0.0060 1,292,553 +0.00(+0.00%)
Dec 02, 2019 0.0056 0.0062 0.0056 0.0060 883,335 +0.00(+1.69%)
Nov 29, 2019 0.0060 0.0068 0.0030 0.0059 2,306,700 -0.00(-9.23%)
Nov 27, 2019 0.0065 0.0067 0.0060 0.0065 1,343,500 +0.00(+0.00%)
Nov 26, 2019 0.0062 0.0070 0.0062 0.0065 662,886 -0.00(-2.99%)
Nov 25, 2019 0.0059 0.0069 0.0059 0.0067 1,008,538 +0.00(+11.67%)
Nov 22, 2019 0.0065 0.0069 0.0057 0.0060 453,000 -0.00(-3.23%)
Nov 21, 2019 0.0057 0.0063 0.0057 0.0062 1,392,894 +0.00(+8.77%)
Nov 20, 2019 0.0068 0.0069 0.0051 0.0057 5,000,731 -0.00(-17.39%)
Nov 19, 2019 0.0067 0.0071 0.0067 0.0069 984,558 -0.00(-1.43%)
Nov 18, 2019 0.0070 0.0073 0.0067 0.0070 1,610,586 -0.00(-6.67%)
Nov 15, 2019 0.0076 0.0076 0.0070 0.0075 691,500 +0.00(+5.63%)
Nov 14, 2019 0.0071 0.0078 0.0071 0.0071 1,970,560 -0.00(-5.33%)
Nov 13, 2019 0.0071 0.0075 0.0071 0.0075 488,943 +0.00(+5.63%)
Nov 12, 2019 0.0075 0.0075 0.0071 0.0071 541,055 -0.00(-2.74%)
Nov 11, 2019 0.0076 0.0078 0.0072 0.0073 325,022 -0.00(-5.19%)
Nov 08, 2019 0.0079 0.0085 0.0076 0.0077 1,261,200 -0.00(-6.10%)
Nov 07, 2019 0.0080 0.0085 0.0077 0.0082 255,946 +0.00(+0.00%)
Nov 06, 2019 0.0077 0.0084 0.0076 0.0082 384,741 +0.00(+7.89%)
Nov 05, 2019 0.0081 0.0085 0.0076 0.0076 417,394 -0.00(-6.17%)
Nov 04, 2019 0.0080 0.0085 0.0080 0.0081 795,617 -0.00(-3.57%)
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.