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 (%)
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%)
Nov 01, 2019 0.0081 0.0085 0.0078 0.0084 395,500 -0.00(-1.18%)
Oct 31, 2019 0.0082 0.0086 0.0076 0.0085 624,528 +0.00(+3.66%)
Oct 30, 2019 0.0087 0.0087 0.0082 0.0082 412,053 -0.00(-3.53%)
Oct 29, 2019 0.0090 0.0090 0.0077 0.0085 1,354,771 -0.00(-4.49%)
Oct 28, 2019 0.0082 0.0090 0.0080 0.0089 509,616 +0.00(+3.49%)
Oct 25, 2019 0.0075 0.0086 0.0075 0.0086 666,500 +0.00(+0.00%)
Oct 24, 2019 0.0086 0.0086 0.0076 0.0086 440,100 -0.00(-1.15%)
Oct 23, 2019 0.0078 0.0087 0.0076 0.0087 173,833 +0.00(+2.35%)
Oct 22, 2019 0.0085 0.0093 0.0076 0.0085 1,381,736 +0.00(+7.59%)
Oct 21, 2019 0.0080 0.0090 0.0076 0.0079 833,152 -0.00(-1.25%)
Oct 18, 2019 0.0073 0.0082 0.0071 0.0080 1,605,800 -0.00(-4.76%)
Oct 17, 2019 0.0084 0.0089 0.0078 0.0084 1,382,233 -0.00(-6.67%)
Oct 16, 2019 0.0092 0.0092 0.0083 0.0090 607,937 +0.00(+8.43%)
Oct 15, 2019 0.0085 0.0092 0.0083 0.0083 89,429 -0.00(-11.70%)
Oct 14, 2019 0.0085 0.0095 0.0083 0.0094 238,151 +0.00(+3.30%)
Oct 11, 2019 0.0100 0.0100 0.0083 0.0091 1,955,600 -0.00(-5.21%)
Oct 10, 2019 0.0100 0.0100 0.0088 0.0096 780,909 -0.00(-3.03%)
Oct 09, 2019 0.0100 0.0106 0.0089 0.0099 2,072,601 -0.00(-2.94%)
Oct 08, 2019 0.0107 0.0135 0.0087 0.0102 1,805,988 -0.00(-5.56%)
Oct 07, 2019 0.0107 0.0115 0.0090 0.0108 8,211,897 +0.00(+3.85%)
Oct 04, 2019 0.0105 0.0116 0.0095 0.0104 2,923,600 -0.00(-12.61%)
Oct 03, 2019 0.0144 0.0148 0.0102 0.0119 5,499,324 -0.00(-16.78%)
Oct 02, 2019 0.0088 0.0148 0.0085 0.0143 9,445,007 +0.00(+50.53%)
Oct 01, 2019 0.0100 0.0103 0.0082 0.0095 2,050,618 -0.00(-7.77%)
Sep 30, 2019 0.0094 0.0105 0.0091 0.0103 8,340,332 +0.00(+7.29%)
Sep 27, 2019 0.0080 0.0096 0.0080 0.0096 2,654,500 +0.00(+2.13%)
Sep 26, 2019 0.0087 0.0094 0.0086 0.0094 912,016 +0.00(+4.44%)
Sep 25, 2019 0.0082 0.0090 0.0082 0.0090 164,809 +0.00(+0.00%)
Sep 24, 2019 0.0090 0.0090 0.0083 0.0090 405,640 +0.00(+1.12%)
Sep 23, 2019 0.0085 0.0090 0.0085 0.0089 393,745 +0.00(+0.00%)
Sep 20, 2019 0.0089 0.0089 0.0080 0.0089 259,400 +0.00(+0.00%)
Sep 19, 2019 0.0092 0.0092 0.0081 0.0089 505,157 +0.00(+0.00%)
Sep 18, 2019 0.0090 0.0090 0.0081 0.0089 1,001,861 -0.00(-1.11%)
Sep 17, 2019 0.0086 0.0090 0.0081 0.0090 640,176 +0.00(+2.27%)
Sep 16, 2019 0.0087 0.0088 0.0081 0.0088 172,749 +0.00(+0.00%)
Sep 13, 2019 0.0104 0.0104 0.0080 0.0088 429,400 +0.00(+1.15%)
Sep 12, 2019 0.0085 0.0090 0.0071 0.0087 918,615 +0.00(+6.10%)
Sep 11, 2019 0.0090 0.0090 0.0082 0.0082 1,016,889 -0.00(-8.89%)
Sep 10, 2019 0.0090 0.0090 0.0086 0.0090 261,335 +0.00(+0.00%)
Sep 09, 2019 0.0089 0.0093 0.0085 0.0090 644,373 +0.00(+2.27%)
Sep 06, 2019 0.0086 0.0095 0.0086 0.0088 559,600 +0.00(+3.53%)
Sep 05, 2019 0.0086 0.0095 0.0076 0.0085 715,765 +0.00(+0.00%)
Sep 04, 2019 0.0083 0.0085 0.0075 0.0085 1,434,523 +0.00(+8.97%)
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.