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 (%)
Mar 29, 2019 0.0470 0.0470 0.0327 0.0340 562,900 +0.00(+5.92%)
Mar 28, 2019 0.0357 0.0375 0.0320 0.0321 697,153 -0.00(-5.59%)
Mar 27, 2019 0.0389 0.0389 0.0340 0.0340 824,863 -0.00(-5.56%)
Mar 26, 2019 0.0369 0.0370 0.0355 0.0360 534,788 -0.00(-1.10%)
Mar 25, 2019 0.0348 0.0375 0.0341 0.0364 465,713 +0.00(+4.00%)
Mar 22, 2019 0.0385 0.0390 0.0341 0.0350 1,283,200 -0.00(-2.78%)
Mar 21, 2019 0.0384 0.0420 0.0340 0.0360 1,838,169 -0.00(-10.00%)
Mar 20, 2019 0.0425 0.0438 0.0380 0.0400 348,109 +0.00(+1.01%)
Mar 19, 2019 0.0390 0.0410 0.0370 0.0396 941,199 +0.00(+0.25%)
Mar 18, 2019 0.0490 0.0490 0.0390 0.0395 2,264,509 -0.00(-4.82%)
Mar 15, 2019 0.0396 0.0415 0.0380 0.0415 2,049,200 +0.01(+13.70%)
Mar 14, 2019 0.0385 0.0393 0.0350 0.0365 855,492 +0.00(+0.00%)
Mar 13, 2019 0.0350 0.0370 0.0344 0.0365 665,505 +0.00(+3.40%)
Mar 12, 2019 0.0380 0.0385 0.0336 0.0353 1,175,315 -0.00(-4.34%)
Mar 11, 2019 0.0400 0.0400 0.0330 0.0369 1,280,623 +0.00(+5.43%)
Mar 08, 2019 0.0380 0.0380 0.0331 0.0350 1,382,600 -0.00(-7.89%)
Mar 07, 2019 0.0389 0.0399 0.0310 0.0380 945,579 -0.00(-3.80%)
Mar 06, 2019 0.0397 0.0400 0.0382 0.0395 1,582,470 +0.00(+3.95%)
Mar 05, 2019 0.0403 0.0415 0.0377 0.0380 783,063 -0.00(-3.80%)
Mar 04, 2019 0.0380 0.0436 0.0380 0.0395 538,557 -0.00(-1.25%)
Mar 01, 2019 0.0450 0.0450 0.0390 0.0400 1,655,100 -0.00(-0.50%)
Feb 28, 2019 0.0420 0.0450 0.0390 0.0402 1,204,800 -0.00(-4.29%)
Feb 27, 2019 0.0430 0.0460 0.0410 0.0420 861,937 -0.00(-6.67%)
Feb 26, 2019 0.0480 0.0480 0.0412 0.0450 646,895 +0.00(+0.00%)
Feb 25, 2019 0.0475 0.0510 0.0422 0.0450 1,491,142 +0.00(+4.65%)
Feb 22, 2019 0.0400 0.0470 0.0377 0.0430 2,385,600 +0.00(+10.26%)
Feb 21, 2019 0.0490 0.0490 0.0372 0.0390 3,901,999 -0.01(-18.75%)
Feb 20, 2019 0.0520 0.0520 0.0450 0.0480 1,090,894 -0.00(-2.64%)
Feb 19, 2019 0.0550 0.0550 0.0485 0.0493 1,730,590 -0.00(-6.10%)
Feb 15, 2019 0.0625 0.0688 0.0500 0.0525 1,463,400 -0.01(-19.11%)
Feb 14, 2019 0.0590 0.0700 0.0550 0.0649 1,952,104 +0.01(+15.69%)
Feb 13, 2019 0.0495 0.0595 0.0450 0.0561 1,704,738 +0.01(+13.33%)
Feb 12, 2019 0.0460 0.0500 0.0440 0.0495 2,393,779 +0.00(+5.32%)
Feb 11, 2019 0.0590 0.0630 0.0470 0.0470 4,546,001 -0.01(-20.34%)
Feb 08, 2019 0.0850 0.0850 0.0470 0.0590 13,678,100 -0.02(-28.48%)
Feb 07, 2019 0.1000 0.1000 0.0631 0.0825 2,293,202 -0.01(-11.29%)
Feb 06, 2019 0.0995 0.0995 0.0900 0.0930 1,012,155 -0.00(-3.13%)
Feb 05, 2019 0.0999 0.1080 0.0900 0.0960 1,149,252 -0.01(-5.88%)
Feb 04, 2019 0.1000 0.1070 0.0999 0.1020 688,512 +0.00(+0.00%)
Feb 01, 2019 0.1045 0.1045 0.1000 0.1020 649,400 +0.00(+0.89%)
Jan 31, 2019 0.1091 0.1092 0.1010 0.1011 1,123,144 -0.01(-4.98%)
Jan 30, 2019 0.1095 0.1170 0.1020 0.1064 810,866 -0.00(-2.30%)
Jan 29, 2019 0.1140 0.1140 0.1030 0.1089 813,224 -0.00(-0.09%)
Jan 28, 2019 0.1030 0.1189 0.1030 0.1090 936,351 +0.00(+0.93%)
Jan 25, 2019 0.1135 0.1135 0.1000 0.1080 348,900 +0.00(+2.37%)
Jan 24, 2019 0.1100 0.1160 0.1055 0.1055 747,556 -0.00(-4.09%)
Jan 23, 2019 0.1120 0.1250 0.1070 0.1100 621,284 -0.00(-3.93%)
Jan 22, 2019 0.1070 0.1189 0.1070 0.1145 720,671 +0.01(+7.01%)
Jan 18, 2019 0.1145 0.1190 0.1070 0.1070 491,000 -0.01(-10.08%)
Jan 17, 2019 0.1150 0.1193 0.1110 0.1190 531,305 +0.00(+1.28%)
Jan 16, 2019 0.1200 0.1250 0.1150 0.1175 652,709 -0.01(-5.24%)
Jan 15, 2019 0.1397 0.1397 0.1150 0.1240 646,322 -0.01(-4.62%)
Jan 14, 2019 0.1400 0.1450 0.1300 0.1300 269,818 -0.01(-8.45%)
Jan 11, 2019 0.1494 0.1494 0.1250 0.1420 904,500 +0.00(+1.43%)
Jan 10, 2019 0.1390 0.1500 0.1310 0.1400 405,423 +0.00(+1.45%)
Jan 09, 2019 0.1600 0.1600 0.1210 0.1380 733,858 -0.00(-1.43%)
Jan 08, 2019 0.1520 0.1624 0.1325 0.1400 863,415 -0.02(-13.04%)
Jan 07, 2019 0.1845 0.1850 0.1540 0.1610 1,199,710 -0.01(-3.59%)
Jan 04, 2019 0.1520 0.1850 0.1465 0.1670 1,690,800 +0.02(+14.23%)
Jan 03, 2019 0.1325 0.1488 0.1325 0.1462 650,050 +0.01(+9.51%)
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.