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 (%)
Oct 30, 2020 0.0070 0.0076 0.0070 0.0075 417,100 -0.00(-1.32%)
Oct 29, 2020 0.0062 0.0076 0.0062 0.0076 354,246 +0.00(+0.00%)
Oct 28, 2020 0.0070 0.0076 0.0068 0.0076 489,796 +0.00(+4.11%)
Oct 27, 2020 0.0073 0.0073 0.0070 0.0073 671,124 +0.00(+0.00%)
Oct 26, 2020 0.0064 0.0077 0.0064 0.0073 668,534 -0.00(-3.95%)
Oct 23, 2020 0.0077 0.0077 0.0071 0.0076 99,400 -0.00(-1.30%)
Oct 22, 2020 0.0071 0.0077 0.0069 0.0077 603,818 +0.00(+5.48%)
Oct 21, 2020 0.0071 0.0077 0.0070 0.0073 793,199 -0.00(-1.35%)
Oct 20, 2020 0.0078 0.0078 0.0072 0.0074 837,354 -0.00(-3.90%)
Oct 19, 2020 0.0070 0.0077 0.0066 0.0077 1,740,455 +0.00(+5.48%)
Oct 16, 2020 0.0073 0.0077 0.0066 0.0073 2,348,200 +0.00(+7.35%)
Oct 15, 2020 0.0068 0.0075 0.0068 0.0068 1,023,158 -0.00(-6.85%)
Oct 14, 2020 0.0066 0.0075 0.0066 0.0073 1,850,547 -0.00(-2.67%)
Oct 13, 2020 0.0076 0.0078 0.0070 0.0075 1,146,697 -0.00(-7.41%)
Oct 12, 2020 0.0070 0.0081 0.0070 0.0081 868,838 +0.00(+12.50%)
Oct 09, 2020 0.0072 0.0074 0.0068 0.0072 2,284,300 -0.00(-2.70%)
Oct 08, 2020 0.0080 0.0080 0.0071 0.0074 1,566,914 -0.00(-3.90%)
Oct 07, 2020 0.0072 0.0082 0.0072 0.0077 691,161 -0.00(-1.28%)
Oct 06, 2020 0.0080 0.0080 0.0071 0.0078 500,742 +0.00(+4.00%)
Oct 05, 2020 0.0072 0.0077 0.0072 0.0075 570,746 -0.00(-2.60%)
Oct 02, 2020 0.0055 0.0078 0.0055 0.0077 3,565,300 -0.00(-2.53%)
Oct 01, 2020 0.0076 0.0082 0.0076 0.0079 1,369,925 +0.00(+1.28%)
Sep 30, 2020 0.0083 0.0083 0.0075 0.0078 1,390,611 -0.00(-6.02%)
Sep 29, 2020 0.0083 0.0084 0.0080 0.0083 1,380,719 +0.00(+0.00%)
Sep 28, 2020 0.0079 0.0087 0.0073 0.0083 1,073,325 +0.00(+5.06%)
Sep 25, 2020 0.0080 0.0085 0.0077 0.0079 1,234,500 -0.00(-1.25%)
Sep 24, 2020 0.0088 0.0088 0.0077 0.0080 1,536,944 -0.00(-11.11%)
Sep 23, 2020 0.0088 0.0093 0.0083 0.0090 2,569,714 +0.00(+0.00%)
Sep 22, 2020 0.0092 0.0092 0.0083 0.0090 1,264,288 -0.00(-3.23%)
Sep 21, 2020 0.0085 0.0094 0.0075 0.0093 644,786 +0.00(+4.49%)
Sep 18, 2020 0.0088 0.0089 0.0086 0.0089 602,700 +0.00(+0.00%)
Sep 17, 2020 0.0093 0.0093 0.0086 0.0089 440,760 -0.00(-4.30%)
Sep 16, 2020 0.0091 0.0093 0.0089 0.0093 307,579 +0.00(+0.00%)
Sep 15, 2020 0.0090 0.0094 0.0088 0.0093 1,300,225 +0.00(+3.33%)
Sep 14, 2020 0.0095 0.0095 0.0085 0.0090 1,789,592 -0.00(-1.10%)
Sep 11, 2020 0.0095 0.0095 0.0082 0.0091 1,566,800 +0.00(+1.11%)
Sep 10, 2020 0.0083 0.0094 0.0083 0.0090 3,364,400 +0.00(+2.27%)
Sep 09, 2020 0.0095 0.0095 0.0083 0.0088 1,975,866 -0.00(-7.37%)
Sep 08, 2020 0.0090 0.0100 0.0080 0.0095 2,365,198 +0.00(+7.95%)
Sep 04, 2020 0.0095 0.0095 0.0086 0.0088 1,130,800 -0.00(-4.35%)
Sep 03, 2020 0.0095 0.0099 0.0083 0.0092 1,306,480 +0.00(+3.37%)
Sep 02, 2020 0.0096 0.0100 0.0086 0.0089 4,471,126 -0.00(-9.18%)
Sep 01, 2020 0.0086 0.0100 0.0086 0.0098 4,224,029 +0.00(+11.36%)
Aug 31, 2020 0.0075 0.0088 0.0075 0.0088 5,744,791 +0.00(+11.39%)
Aug 28, 2020 0.0073 0.0080 0.0072 0.0079 4,614,200 +0.00(+5.33%)
Aug 27, 2020 0.0077 0.0079 0.0073 0.0075 2,130,433 -0.00(-5.06%)
Aug 26, 2020 0.0080 0.0082 0.0075 0.0079 2,496,074 -0.00(-3.66%)
Aug 25, 2020 0.0088 0.0088 0.0075 0.0082 6,276,865 -0.00(-2.38%)
Aug 24, 2020 0.0087 0.0087 0.0080 0.0084 3,185,280 -0.00(-3.45%)
Aug 21, 2020 0.0084 0.0088 0.0080 0.0087 1,521,300 +0.00(+3.57%)
Aug 20, 2020 0.0080 0.0089 0.0076 0.0084 4,105,736 +0.00(+0.00%)
Aug 19, 2020 0.0085 0.0088 0.0077 0.0084 2,394,923 -0.00(-1.18%)
Aug 18, 2020 0.0081 0.0087 0.0081 0.0085 2,708,888 +0.00(+1.19%)
Aug 17, 2020 0.0088 0.0088 0.0081 0.0084 1,267,550 -0.00(-4.55%)
Aug 14, 2020 0.0081 0.0089 0.0081 0.0088 1,091,700 +0.00(+3.53%)
Aug 13, 2020 0.0071 0.0090 0.0071 0.0085 2,649,602 -0.00(-5.56%)
Aug 12, 2020 0.0089 0.0090 0.0081 0.0090 5,264,467 +0.00(+1.12%)
Aug 11, 2020 0.0088 0.0090 0.0086 0.0089 2,954,924 -0.00(-3.26%)
Aug 10, 2020 0.0095 0.0095 0.0086 0.0092 1,724,300 -0.00(-1.08%)
Aug 07, 2020 0.0090 0.0097 0.0085 0.0093 2,522,500 +0.00(+1.09%)
Aug 06, 2020 0.0090 0.0097 0.0085 0.0092 2,525,469 +0.00(+5.75%)
Aug 05, 2020 0.0089 0.0090 0.0083 0.0087 3,886,792 -0.00(-1.14%)
Aug 04, 2020 0.0087 0.0095 0.0085 0.0088 2,963,906 -0.00(-2.22%)
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.