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 (%)
Feb 26, 2021 0.0130 0.0150 0.0130 0.0132 3,067,400 -0.00(-4.35%)
Feb 25, 2021 0.0170 0.0170 0.0138 0.0138 3,890,828 -0.00(-13.75%)
Feb 24, 2021 0.0152 0.0170 0.0140 0.0160 4,990,071 +0.00(+4.58%)
Feb 23, 2021 0.0165 0.0172 0.0123 0.0153 10,969,377 -0.00(-5.56%)
Feb 22, 2021 0.0180 0.0190 0.0162 0.0162 4,197,931 -0.00(-10.00%)
Feb 19, 2021 0.0194 0.0220 0.0176 0.0180 6,951,700 -0.00(-4.26%)
Feb 18, 2021 0.0204 0.0204 0.0166 0.0188 5,646,255 -0.00(-9.18%)
Feb 17, 2021 0.0220 0.0231 0.0170 0.0207 6,226,823 -0.00(-5.91%)
Feb 16, 2021 0.0183 0.0230 0.0155 0.0220 18,160,936 +0.01(+32.53%)
Feb 12, 2021 0.0198 0.0198 0.0163 0.0166 6,559,700 -0.00(-16.16%)
Feb 11, 2021 0.0260 0.0290 0.0167 0.0198 22,037,722 -0.01(-22.96%)
Feb 10, 2021 0.0187 0.0310 0.0152 0.0257 30,893,680 +0.01(+43.58%)
Feb 09, 2021 0.0175 0.0200 0.0100 0.0179 9,547,078 +0.00(+1.13%)
Feb 08, 2021 0.0143 0.0220 0.0135 0.0177 28,020,100 +0.00(+23.78%)
Feb 05, 2021 0.0135 0.0174 0.0118 0.0143 26,744,600 +0.00(+7.52%)
Feb 04, 2021 0.0130 0.0141 0.0120 0.0133 10,000,341 -0.00(-6.34%)
Feb 03, 2021 0.0117 0.0148 0.0107 0.0142 11,698,223 +0.00(+25.66%)
Feb 02, 2021 0.0104 0.0113 0.0100 0.0113 1,965,336 +0.00(+3.67%)
Feb 01, 2021 0.0103 0.0113 0.0102 0.0109 1,239,681 +0.00(+6.86%)
Jan 29, 2021 0.0103 0.0120 0.0100 0.0102 4,406,800 -0.00(-6.42%)
Jan 28, 2021 0.0110 0.0114 0.0102 0.0109 4,592,282 -0.00(-4.39%)
Jan 27, 2021 0.0115 0.0131 0.0111 0.0114 3,496,013 -0.00(-8.06%)
Jan 26, 2021 0.0109 0.0138 0.0109 0.0124 6,068,787 +0.00(+7.83%)
Jan 25, 2021 0.0120 0.0125 0.0101 0.0115 7,377,940 -0.00(-5.74%)
Jan 22, 2021 0.0136 0.0136 0.0111 0.0122 2,312,600 -0.00(-2.40%)
Jan 21, 2021 0.0134 0.0138 0.0106 0.0125 7,523,971 -0.00(-8.76%)
Jan 20, 2021 0.0100 0.0154 0.0099 0.0137 25,187,516 +0.00(+38.38%)
Jan 19, 2021 0.0108 0.0119 0.0099 0.0099 4,116,138 -0.00(-7.48%)
Jan 15, 2021 0.0121 0.0123 0.0102 0.0107 8,566,800 -0.00(-13.71%)
Jan 14, 2021 0.0092 0.0125 0.0090 0.0124 15,991,141 +0.00(+31.91%)
Jan 13, 2021 0.0098 0.0098 0.0086 0.0094 3,371,869 +0.00(+0.00%)
Jan 12, 2021 0.0090 0.0098 0.0088 0.0094 3,837,120 +0.00(+1.08%)
Jan 11, 2021 0.0090 0.0095 0.0085 0.0093 1,885,597 +0.00(+1.09%)
Jan 08, 2021 0.0100 0.0100 0.0085 0.0092 5,692,400 -0.00(-8.00%)
Jan 07, 2021 0.0115 0.0118 0.0085 0.0100 9,510,195 +0.00(+1.01%)
Jan 06, 2021 0.0082 0.0141 0.0082 0.0099 43,433,300 +0.00(+17.86%)
Jan 05, 2021 0.0080 0.0090 0.0080 0.0084 3,049,904 +0.00(+1.20%)
Jan 04, 2021 0.0090 0.0090 0.0080 0.0083 3,609,513 -0.00(-2.35%)
Dec 31, 2020 0.0085 0.0085 0.0085 3,178,033 +0.00(+4.94%)
Dec 30, 2020 0.0076 0.0081 0.0075 0.0081 3,178,033 +0.00(+6.58%)
Dec 29, 2020 0.0078 0.0083 0.0076 0.0076 4,542,742 -0.00(-5.00%)
Dec 28, 2020 0.0081 0.0088 0.0075 0.0080 9,997,013 -0.00(-8.05%)
Dec 24, 2020 0.0079 0.0088 0.0079 0.0087 1,827,800 +0.00(+6.10%)
Dec 23, 2020 0.0083 0.0083 0.0075 0.0082 3,258,260 -0.00(-1.20%)
Dec 22, 2020 0.0080 0.0087 0.0077 0.0083 5,901,532 -0.00(-2.35%)
Dec 21, 2020 0.0080 0.0088 0.0079 0.0085 521,861 +0.00(+1.19%)
Dec 18, 2020 0.0084 0.0089 0.0078 0.0084 3,134,100 +0.00(+2.44%)
Dec 17, 2020 0.0086 0.0100 0.0078 0.0082 8,179,322 -0.00(-6.82%)
Dec 16, 2020 0.0087 0.0098 0.0079 0.0088 13,907,802 +0.00(+4.76%)
Dec 15, 2020 0.0104 0.0105 0.0082 0.0084 25,005,184 -0.00(-24.32%)
Dec 14, 2020 0.0110 0.0122 0.0104 0.0111 2,316,277 +0.00(+0.91%)
Dec 11, 2020 0.0106 0.0125 0.0101 0.0110 2,417,700 -0.00(-2.65%)
Dec 10, 2020 0.0110 0.0120 0.0100 0.0113 3,295,531 -0.00(-4.24%)
Dec 09, 2020 0.0118 0.0135 0.0106 0.0118 2,777,040 -0.00(-1.67%)
Dec 08, 2020 0.0140 0.0144 0.0105 0.0120 9,251,182 -0.00(-14.29%)
Dec 07, 2020 0.0171 0.0171 0.0128 0.0140 4,339,033 -0.00(-9.09%)
Dec 04, 2020 0.0165 0.0189 0.0140 0.0154 14,733,400 -0.00(-12.99%)
Dec 03, 2020 0.0134 0.0199 0.0111 0.0177 43,032,040 +0.00(+35.11%)
Dec 02, 2020 0.0106 0.0135 0.0100 0.0131 17,081,904 +0.00(+24.76%)
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.